iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
30.27
+0.03 (0.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.28 | 30.30 | 30.24 | 30.27 | 30.27 | 0.10% | 29,571 |
| Sep 11, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 30.24 | 0.03% | 20,661 |
| Sep 10, 2025 | 30.25 | 30.25 | 30.22 | 30.23 | 30.23 | 0.17% | 25,636 |
| Sep 9, 2025 | 30.20 | 30.26 | 30.18 | 30.18 | 30.18 | -0.07% | 70,191 |
| Sep 8, 2025 | 30.25 | 30.25 | 30.18 | 30.20 | 30.20 | -0.05% | 56,823 |
| Sep 5, 2025 | 30.19 | 30.28 | 30.19 | 30.22 | 30.22 | 0.08% | 41,407 |
| Sep 4, 2025 | 30.19 | 30.22 | 30.14 | 30.19 | 30.19 | 0.14% | 36,617 |
| Sep 3, 2025 | 30.10 | 30.18 | 30.09 | 30.15 | 30.15 | -0.30% | 41,076 |
| Sep 2, 2025 | 30.15 | 30.29 | 30.15 | 30.24 | 30.08 | -0.17% | 20,764 |
| Aug 29, 2025 | 30.34 | 30.34 | 30.26 | 30.29 | 30.13 | -0.06% | 34,136 |
| Aug 28, 2025 | 30.31 | 30.35 | 30.28 | 30.31 | 30.15 | 0.06% | 40,168 |
| Aug 27, 2025 | 30.29 | 30.32 | 30.27 | 30.29 | 30.13 | - | 53,876 |
| Aug 26, 2025 | 30.23 | 30.33 | 30.23 | 30.29 | 30.13 | 0.16% | 39,631 |
| Aug 25, 2025 | 30.28 | 30.28 | 30.22 | 30.24 | 30.08 | -0.13% | 36,292 |
| Aug 22, 2025 | 30.17 | 30.29 | 30.12 | 30.28 | 30.12 | 0.65% | 22,600 |
| Aug 21, 2025 | 30.10 | 30.10 | 30.05 | 30.09 | 29.93 | -0.12% | 15,701 |
| Aug 20, 2025 | 30.11 | 30.13 | 30.09 | 30.12 | 29.96 | -0.03% | 22,169 |
| Aug 19, 2025 | 30.13 | 30.16 | 30.12 | 30.13 | 29.97 | -0.07% | 36,974 |
| Aug 18, 2025 | 30.14 | 30.17 | 30.12 | 30.15 | 29.99 | 0.05% | 45,804 |
| Aug 15, 2025 | 30.16 | 30.17 | 30.12 | 30.14 | 29.98 | -0.03% | 24,312 |
| Aug 14, 2025 | 30.14 | 30.16 | 30.12 | 30.15 | 29.99 | 0.05% | 17,435 |
| Aug 13, 2025 | 30.12 | 30.15 | 30.12 | 30.13 | 29.97 | -0.02% | 27,105 |
| Aug 12, 2025 | 30.13 | 30.15 | 30.12 | 30.14 | 29.98 | 0.05% | 34,598 |
| Aug 11, 2025 | 30.12 | 30.13 | 30.06 | 30.12 | 29.96 | 0.03% | 22,740 |
| Aug 8, 2025 | 30.05 | 30.11 | 30.05 | 30.11 | 29.95 | 0.17% | 20,976 |
| Aug 7, 2025 | 30.07 | 30.12 | 30.05 | 30.06 | 29.90 | - | 101,451 |
| Aug 6, 2025 | 30.06 | 30.10 | 30.04 | 30.06 | 29.90 | -0.02% | 136,396 |
| Aug 5, 2025 | 30.10 | 30.10 | 30.03 | 30.07 | 29.91 | -0.05% | 36,032 |
| Aug 4, 2025 | 30.09 | 30.09 | 30.02 | 30.08 | 29.92 | -0.79% | 34,826 |
| Aug 1, 2025 | 30.37 | 30.37 | 30.27 | 30.32 | 29.87 | - | 34,138 |
| Jul 31, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 29.86 | 0.03% | 430,435 |
| Jul 30, 2025 | 30.37 | 30.39 | 30.29 | 30.31 | 29.86 | -0.10% | 49,696 |
| Jul 29, 2025 | 30.33 | 30.39 | 30.28 | 30.34 | 29.88 | 0.20% | 20,901 |
| Jul 28, 2025 | 30.27 | 30.35 | 30.27 | 30.28 | 29.83 | -0.13% | 31,864 |
| Jul 25, 2025 | 30.33 | 30.37 | 30.27 | 30.32 | 29.87 | - | 17,398 |
| Jul 24, 2025 | 30.31 | 30.33 | 30.28 | 30.32 | 29.87 | 0.05% | 24,018 |
| Jul 23, 2025 | 30.28 | 30.32 | 30.27 | 30.31 | 29.85 | 0.07% | 25,539 |
| Jul 22, 2025 | 30.27 | 30.30 | 30.24 | 30.28 | 29.83 | 0.01% | 40,293 |
| Jul 21, 2025 | 30.28 | 30.29 | 30.23 | 30.28 | 29.83 | 0.20% | 57,902 |
| Jul 18, 2025 | 30.30 | 30.30 | 30.21 | 30.22 | 29.77 | -0.13% | 18,419 |
| Jul 17, 2025 | 30.28 | 30.28 | 30.21 | 30.26 | 29.81 | 0.03% | 55,209 |
| Jul 16, 2025 | 30.19 | 30.26 | 30.19 | 30.25 | 29.80 | 0.03% | 33,878 |
| Jul 15, 2025 | 30.24 | 30.25 | 30.24 | 30.24 | 29.79 | 0.02% | 26,509 |
| Jul 14, 2025 | 30.25 | 30.25 | 30.19 | 30.24 | 29.78 | 0.02% | 41,392 |
| Jul 11, 2025 | 30.17 | 30.24 | 30.17 | 30.23 | 29.78 | - | 32,840 |
| Jul 10, 2025 | 30.18 | 30.24 | 30.18 | 30.23 | 29.78 | 0.07% | 34,409 |
| Jul 9, 2025 | 30.19 | 30.24 | 30.19 | 30.21 | 29.76 | 0.03% | 33,215 |
| Jul 8, 2025 | 30.26 | 30.26 | 30.20 | 30.20 | 29.75 | -0.07% | 50,334 |
| Jul 7, 2025 | 30.22 | 30.23 | 30.19 | 30.22 | 29.77 | - | 43,550 |
| Jul 3, 2025 | 30.23 | 30.23 | 30.19 | 30.22 | 29.77 | - | 35,243 |