Skip to main content
iShares Inflation Hedged High Yield Bond ETF (HYGI)
NYSEARCA: HYGI · Real-Time Price · USD
26.53
+0.01 (0.02%)
Dec 31, 2024, 9:46 AM EST - Market closed

HYGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202426.5326.6226.5326.6226.620.35%1,010
Dec 30, 202426.6826.6826.5026.5326.53-0.04%3,080
Dec 27, 202426.5426.5426.5426.5426.54-0.19%193
Dec 26, 202426.5926.5926.5926.5926.590.23%97
Dec 24, 202426.4726.5226.4726.5226.520.32%517
Dec 23, 202426.4626.5226.4426.4426.44-0.20%665
Dec 20, 202426.3926.5026.3926.4926.490.04%1,033
Dec 19, 202426.5926.5926.4826.4826.33-0.39%248
Dec 18, 202426.7726.7726.5926.5926.44-0.80%1,478
Dec 17, 202426.8026.8026.8026.8026.65-0.35%1,398
Dec 16, 202426.8926.9026.8826.9026.740.11%339
Dec 13, 202426.8926.8926.8726.8726.71-0.10%1,485
Dec 12, 202426.8926.8926.8926.8926.74-0.18%79
Dec 11, 202426.9626.9626.9426.9426.790.12%429
Dec 10, 202426.9126.9126.9126.9126.760.06%41
Dec 9, 202426.9026.9026.8926.8926.74-0.11%654
Dec 6, 202426.9326.9326.9226.9226.770.06%294
Dec 5, 202426.9426.9426.9026.9026.75-0.06%253
Dec 4, 202426.9226.9226.9226.9226.770.21%93
Dec 3, 202426.8426.8926.8426.8626.71-0.47%708
Dec 2, 202427.1227.1226.9926.9926.710.02%1,171
Nov 29, 202426.9926.9926.9926.9926.700.17%14
Nov 27, 202426.9426.9426.9426.9426.660.22%53
Nov 26, 202426.8926.8926.8626.8826.60-0.20%2,342
Nov 25, 202426.9426.9426.9426.9426.650.15%4
Nov 22, 202426.9026.9026.9026.9026.61-0.02%20
Nov 21, 202426.9026.9026.9026.9026.62-0.05%89
Nov 20, 202426.9126.9226.9126.9126.630.04%1,420
Nov 19, 202426.9226.9226.9026.9026.620.25%370
Nov 18, 202426.8226.8426.8226.8426.550.17%718
Nov 15, 202426.7926.7926.7926.7926.51-0.13%159
Nov 14, 202426.8326.8326.8326.8326.54-0.20%74
Nov 13, 202426.8826.8826.8826.8826.600.15%348
Nov 12, 202426.8426.8426.8426.8426.56-0.42%43
Nov 11, 202427.0027.0026.9526.9526.67-0.16%349
Nov 8, 202427.0027.0027.0027.0026.710.30%201
Nov 7, 202426.9026.9226.8426.9126.630.25%1,095
Nov 6, 202426.8526.8526.8526.8526.560.67%36
Nov 5, 202426.6726.6726.6726.6726.390.35%21
Nov 4, 202426.5726.5726.5726.5726.29-0.44%31
Nov 1, 202426.6926.6926.6926.6926.27-0.01%24
Oct 31, 202426.6926.6926.6926.6926.27-0.20%51
Oct 30, 202426.7526.7526.7526.7526.33-0.07%23
Oct 29, 202426.7326.7726.7326.7726.340.08%972
Oct 28, 202426.7526.7526.7526.7526.320.22%10
Oct 25, 202426.6926.6926.6926.6926.27-0.21%20
Oct 24, 202426.7226.7426.7226.7426.320.22%187
Oct 23, 202426.6726.6826.6726.6826.26-0.36%114
Oct 22, 202426.7826.7826.7826.7826.36-0.01%6
Oct 21, 202426.9726.9726.7826.7826.36-0.34%449
Oct 18, 202426.9026.9026.8626.8726.450.19%568
Oct 17, 202426.8226.8226.8226.8226.40-0.15%5
Oct 16, 202426.8626.8626.8626.8626.440.15%152
Oct 15, 202426.8226.8226.8226.8226.40-0.13%132
Oct 14, 202426.8526.8526.8526.8526.430.07%30
Oct 11, 202426.8426.8426.8426.8426.410.23%4
Oct 10, 202426.7726.7726.7726.7726.350.15%112
Oct 9, 202426.7426.7426.7426.7426.32-0.19%6
Oct 8, 202426.7526.8426.7526.7926.360.33%1,002
Oct 7, 202426.7626.7726.7026.7026.28-0.30%775
Oct 4, 202426.7826.7826.7826.7826.35-199
Oct 3, 202426.7826.7826.7826.7826.35-0.17%5
Oct 2, 202426.8226.8226.8226.8226.40-0.46%6
Oct 1, 202426.9426.9426.9426.9426.39-7
Sep 30, 202426.8826.9426.8726.9426.39-0.06%339
Sep 27, 202426.9527.0626.9526.9626.410.33%4,217
Sep 26, 202426.8626.8726.8626.8726.320.07%238
Sep 25, 202426.8526.8526.8526.8526.30-0.11%69
Sep 24, 202426.8826.8826.8826.8826.330.09%112
Sep 23, 202426.8926.8926.8626.8626.31-0.17%271
Sep 20, 202426.9126.9126.9126.9126.350.07%52
Sep 19, 202426.8926.8926.8926.8926.330.48%10
Sep 18, 202426.7626.7626.7626.7626.210.07%200
Sep 17, 202426.7426.7426.7426.7426.190.08%3
Sep 16, 202426.7226.7226.7226.7226.170.29%18
Sep 13, 202426.6426.6426.6426.6426.090.36%32
Sep 12, 202426.5426.5526.5426.5526.000.19%760
Sep 11, 202426.5026.5026.5026.5025.950.26%47
Sep 10, 202426.4326.4326.4326.4325.88-0.23%159
Sep 9, 202426.4926.4926.4926.4925.940.26%30
Sep 6, 202426.4426.4426.3826.4225.87-0.14%1,451
Sep 5, 202426.4526.4526.4526.4525.910.14%1,246
Sep 4, 202426.4226.4926.3826.4225.87-0.28%1,246
Sep 3, 202426.4926.4926.4926.4925.82-0.44%-
Aug 30, 202426.6126.6126.6126.6125.93-0.03%29
Aug 29, 202426.6226.6226.6226.6225.940.10%37
Aug 28, 202426.5926.5926.5926.5925.92-0.05%6
Aug 27, 202426.6026.6026.6026.6025.930.06%40
Aug 26, 202426.5926.5926.5926.5925.91-0.09%94
Aug 23, 202426.6126.6126.6126.6125.940.65%34
Aug 22, 202426.4426.4426.4426.4425.77-0.05%13
Aug 21, 202426.4526.4526.4526.4525.780.23%7
Aug 20, 202426.3926.3926.3926.3925.72-0.13%56
Aug 19, 202426.4326.4326.4326.4325.760.06%90
Aug 16, 202426.4126.4126.4126.4125.740.27%79
Aug 15, 202426.3426.3426.3426.3425.670.17%79
Aug 14, 202426.2926.2926.2926.2925.630.17%85
Aug 13, 202426.2526.2526.2526.2525.580.43%34
Aug 12, 202426.1426.1426.1426.1425.47-0.02%71
Aug 9, 202426.2326.2326.1426.1425.480.02%879