Skip to main content
iShares Inflation Hedged High Yield Bond ETF (HYGI)
NYSEARCA: HYGI · Real-Time Price · USD
26.90
-0.01 (-0.05%)
Nov 20, 2024, 3:57 PM EST - Market closed

HYGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.9026.9026.9026.9026.90-0.02%20
Nov 21, 202426.9026.9026.9026.9026.90-0.05%89
Nov 20, 202426.9126.9226.9126.9126.910.04%1,420
Nov 19, 202426.9226.9226.9026.9026.900.25%370
Nov 18, 202426.8226.8426.8226.8426.840.17%718
Nov 15, 202426.7926.7926.7926.7926.79-0.13%159
Nov 14, 202426.8326.8326.8326.8326.83-0.20%74
Nov 13, 202426.8826.8826.8826.8826.880.15%348
Nov 12, 202426.8426.8426.8426.8426.84-0.42%43
Nov 11, 202427.0027.0026.9526.9526.95-0.16%349
Nov 8, 202427.0027.0027.0027.0027.000.30%201
Nov 7, 202426.9026.9226.8426.9126.910.25%1,095
Nov 6, 202426.8526.8526.8526.8526.850.67%36
Nov 5, 202426.6726.6726.6726.6726.670.35%21
Nov 4, 202426.5726.5726.5726.5726.57-0.44%31
Nov 1, 202426.6926.6926.6926.6926.55-0.01%24
Oct 31, 202426.6926.6926.6926.6926.55-0.20%51
Oct 30, 202426.7526.7526.7526.7526.61-0.07%23
Oct 29, 202426.7326.7726.7326.7726.630.08%972
Oct 28, 202426.7526.7526.7526.7526.610.22%10
Oct 25, 202426.6926.6926.6926.6926.55-0.21%20
Oct 24, 202426.7226.7426.7226.7426.600.22%187
Oct 23, 202426.6726.6826.6726.6826.54-0.36%114
Oct 22, 202426.7826.7826.7826.7826.64-0.01%6
Oct 21, 202426.9726.9726.7826.7826.64-0.34%449
Oct 18, 202426.9026.9026.8626.8726.730.19%568
Oct 17, 202426.8226.8226.8226.8226.68-0.15%5
Oct 16, 202426.8626.8626.8626.8626.720.15%152
Oct 15, 202426.8226.8226.8226.8226.68-0.13%132
Oct 14, 202426.8526.8526.8526.8526.710.07%30
Oct 11, 202426.8426.8426.8426.8426.690.23%4
Oct 10, 202426.7726.7726.7726.7726.630.15%112
Oct 9, 202426.7426.7426.7426.7426.60-0.19%6
Oct 8, 202426.7526.8426.7526.7926.640.33%1,002
Oct 7, 202426.7626.7726.7026.7026.56-0.30%775
Oct 4, 202426.7826.7826.7826.7826.64-199
Oct 3, 202426.7826.7826.7826.7826.64-0.17%5
Oct 2, 202426.8226.8226.8226.8226.68-0.46%6
Oct 1, 202426.9426.9426.9426.9426.67-7
Sep 30, 202426.8826.9426.8726.9426.67-0.06%339
Sep 27, 202426.9527.0626.9526.9626.690.33%4,217
Sep 26, 202426.8626.8726.8626.8726.600.07%238
Sep 25, 202426.8526.8526.8526.8526.58-0.11%69
Sep 24, 202426.8826.8826.8826.8826.610.09%112
Sep 23, 202426.8926.8926.8626.8626.59-0.17%271
Sep 20, 202426.9126.9126.9126.9126.630.07%52
Sep 19, 202426.8926.8926.8926.8926.620.48%10
Sep 18, 202426.7626.7626.7626.7626.490.07%200
Sep 17, 202426.7426.7426.7426.7426.470.08%3
Sep 16, 202426.7226.7226.7226.7226.450.29%18
Sep 13, 202426.6426.6426.6426.6426.370.36%32
Sep 12, 202426.5426.5526.5426.5526.280.19%760
Sep 11, 202426.5026.5026.5026.5026.230.26%47
Sep 10, 202426.4326.4326.4326.4326.16-0.23%159
Sep 9, 202426.4926.4926.4926.4926.220.26%30
Sep 6, 202426.4426.4426.3826.4226.15-0.14%1,451
Sep 5, 202426.4526.4526.4526.4526.190.14%1,246
Sep 4, 202426.4226.4926.3826.4226.15-0.28%1,246
Sep 3, 202426.4926.4926.4926.4926.09-0.44%-
Aug 30, 202426.6126.6126.6126.6126.21-0.03%29
Aug 29, 202426.6226.6226.6226.6226.220.10%37
Aug 28, 202426.5926.5926.5926.5926.19-0.05%6
Aug 27, 202426.6026.6026.6026.6026.210.06%40
Aug 26, 202426.5926.5926.5926.5926.19-0.09%94
Aug 23, 202426.6126.6126.6126.6126.210.65%34
Aug 22, 202426.4426.4426.4426.4426.05-0.05%13
Aug 21, 202426.4526.4526.4526.4526.060.23%7
Aug 20, 202426.3926.3926.3926.3926.00-0.13%56
Aug 19, 202426.4326.4326.4326.4326.030.06%90
Aug 16, 202426.4126.4126.4126.4126.020.27%79
Aug 15, 202426.3426.3426.3426.3425.950.17%79
Aug 14, 202426.2926.2926.2926.2925.900.17%85
Aug 13, 202426.2526.2526.2526.2525.860.43%34
Aug 12, 202426.1426.1426.1426.1425.75-0.02%71
Aug 9, 202426.2326.2326.1426.1425.750.02%879
Aug 8, 202426.1426.1426.1426.1425.750.36%228
Aug 7, 202426.0426.0426.0426.0425.650.13%297
Aug 6, 202426.0126.0426.0126.0125.620.58%996
Aug 5, 202425.8625.8625.8625.8625.47-0.61%143
Aug 2, 202426.0226.0226.0226.0225.63-1.26%105
Aug 1, 202426.3526.3526.3526.3525.82-0.39%136
Jul 31, 202426.4526.4526.4526.4525.920.43%6
Jul 30, 202426.3426.3426.3426.3425.810.03%4
Jul 29, 202426.3326.3326.3326.3325.80-0.08%7
Jul 26, 202426.3526.3526.3526.3525.820.13%13
Jul 25, 202426.3126.3526.3126.3225.790.14%593
Jul 24, 202426.2826.2826.2826.2825.75-0.38%22
Jul 23, 202426.3626.3826.3626.3825.85-873
Jul 22, 202426.3826.3826.3826.3825.850.27%40
Jul 19, 202426.2726.3326.1626.3125.78-0.08%1,029
Jul 18, 202426.3326.3326.3326.3325.80-0.21%33
Jul 17, 202426.3926.3926.3926.3925.85-0.12%20
Jul 16, 202426.3526.4226.3526.4225.880.36%101
Jul 15, 202426.3226.3226.3226.3225.790.03%40
Jul 12, 202426.3126.3126.3126.3125.780.24%25
Jul 11, 202426.2526.2526.2526.2525.720.20%20
Jul 10, 202426.2026.2026.2026.2025.670.14%14
Jul 9, 202426.1726.1726.1326.1625.64-0.11%1,168
Jul 8, 202426.1926.1926.1926.1925.66-0.07%46
Jul 5, 202426.1526.2126.1526.2125.680.31%1,540