iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
31.01
+0.01 (0.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.03 | 31.17 | 30.98 | 31.01 | - | 0.03% | 22,675 |
| Apr 24, 2025 | 30.97 | 31.05 | 30.95 | 31.00 | 31.00 | 0.10% | 22,413 |
| Apr 23, 2025 | 31.07 | 31.07 | 30.92 | 30.97 | 30.97 | 0.23% | 27,022 |
| Apr 22, 2025 | 30.99 | 30.99 | 30.85 | 30.90 | 30.90 | 0.55% | 53,912 |
| Apr 21, 2025 | 30.87 | 30.87 | 30.72 | 30.73 | 30.73 | -0.49% | 55,380 |
| Apr 17, 2025 | 30.99 | 30.99 | 30.79 | 30.88 | 30.88 | 0.26% | 28,750 |
| Apr 16, 2025 | 30.85 | 30.89 | 30.49 | 30.80 | 30.80 | 0.29% | 35,946 |
| Apr 15, 2025 | 30.67 | 30.85 | 30.67 | 30.71 | 30.71 | -0.07% | 35,169 |
| Apr 14, 2025 | 30.86 | 30.86 | 30.58 | 30.73 | 30.73 | 0.52% | 30,836 |
| Apr 11, 2025 | 30.54 | 30.65 | 30.24 | 30.57 | 30.57 | 0.59% | 41,659 |
| Apr 10, 2025 | 30.78 | 30.78 | 30.33 | 30.39 | 30.39 | -1.20% | 71,268 |
| Apr 9, 2025 | 29.78 | 30.90 | 29.66 | 30.76 | 30.76 | 1.79% | 67,180 |
| Apr 8, 2025 | 30.55 | 30.63 | 30.06 | 30.22 | 30.22 | - | 80,886 |
| Apr 7, 2025 | 30.11 | 30.61 | 29.92 | 30.22 | 30.22 | -0.66% | 165,311 |
| Apr 4, 2025 | 30.48 | 30.74 | 30.35 | 30.42 | 30.42 | -1.78% | 157,789 |
| Apr 3, 2025 | 30.90 | 31.13 | 30.87 | 30.97 | 30.97 | -0.83% | 50,540 |
| Apr 2, 2025 | 31.09 | 31.23 | 31.09 | 31.23 | 31.23 | -1.05% | 28,706 |
| Apr 1, 2025 | 31.48 | 31.56 | 31.45 | 31.56 | 31.21 | 0.35% | 25,556 |
| Mar 31, 2025 | 31.31 | 31.47 | 31.31 | 31.45 | 31.10 | -0.02% | 35,557 |
| Mar 28, 2025 | 31.51 | 31.51 | 31.35 | 31.46 | 31.11 | -0.20% | 116,092 |
| Mar 27, 2025 | 31.55 | 31.55 | 31.47 | 31.52 | 31.17 | -0.10% | 37,323 |
| Mar 26, 2025 | 31.65 | 31.65 | 31.35 | 31.55 | 31.20 | -0.13% | 19,161 |
| Mar 25, 2025 | 31.68 | 31.68 | 31.56 | 31.59 | 31.24 | -0.04% | 20,235 |
| Mar 24, 2025 | 31.56 | 31.61 | 31.52 | 31.60 | 31.25 | 0.26% | 25,721 |
| Mar 21, 2025 | 31.59 | 31.59 | 31.48 | 31.52 | 31.17 | -0.07% | 25,841 |
| Mar 20, 2025 | 31.60 | 31.63 | 31.51 | 31.54 | 31.19 | -0.10% | 19,317 |
| Mar 19, 2025 | 31.47 | 31.63 | 31.41 | 31.57 | 31.22 | 0.61% | 39,723 |
| Mar 18, 2025 | 31.33 | 31.48 | 31.33 | 31.38 | 31.03 | -0.19% | 27,624 |
| Mar 17, 2025 | 31.35 | 31.52 | 31.35 | 31.44 | 31.09 | 0.26% | 30,190 |
| Mar 14, 2025 | 31.22 | 31.42 | 31.22 | 31.36 | 31.01 | 0.45% | 82,561 |
| Mar 13, 2025 | 31.28 | 31.38 | 31.21 | 31.22 | 30.87 | -0.60% | 18,561 |
| Mar 12, 2025 | 31.34 | 31.47 | 31.34 | 31.41 | 31.06 | 0.10% | 69,668 |
| Mar 11, 2025 | 31.46 | 31.46 | 31.30 | 31.38 | 31.03 | -0.25% | 160,746 |
| Mar 10, 2025 | 31.48 | 31.57 | 31.44 | 31.46 | 31.11 | -0.41% | 175,822 |
| Mar 7, 2025 | 31.55 | 31.59 | 31.51 | 31.59 | 31.24 | 0.19% | 30,378 |
| Mar 6, 2025 | 31.60 | 31.70 | 31.50 | 31.53 | 31.18 | -0.25% | 107,311 |
| Mar 5, 2025 | 31.61 | 31.64 | 31.54 | 31.61 | 31.26 | 0.03% | 141,884 |
| Mar 4, 2025 | 31.63 | 31.63 | 31.50 | 31.60 | 31.25 | -0.66% | 51,515 |
| Mar 3, 2025 | 31.93 | 31.93 | 31.74 | 31.81 | 31.25 | -0.13% | 30,671 |
| Feb 28, 2025 | 31.83 | 31.85 | 31.78 | 31.85 | 31.29 | 0.25% | 29,434 |
| Feb 27, 2025 | 31.78 | 31.84 | 31.76 | 31.77 | 31.21 | -0.19% | 25,703 |
| Feb 26, 2025 | 31.82 | 31.83 | 31.81 | 31.83 | 31.27 | 0.06% | 22,024 |
| Feb 25, 2025 | 31.78 | 31.85 | 31.75 | 31.81 | 31.25 | 0.14% | 28,069 |
| Feb 24, 2025 | 31.77 | 31.78 | 31.72 | 31.77 | 31.21 | 0.11% | 33,563 |
| Feb 21, 2025 | 31.77 | 31.78 | 31.72 | 31.73 | 31.17 | -0.06% | 18,624 |
| Feb 20, 2025 | 31.78 | 31.80 | 31.74 | 31.75 | 31.19 | -0.09% | 49,070 |
| Feb 19, 2025 | 31.81 | 31.81 | 31.72 | 31.78 | 31.22 | 0.06% | 35,818 |
| Feb 18, 2025 | 31.78 | 31.78 | 31.74 | 31.76 | 31.20 | -0.03% | 26,088 |
| Feb 14, 2025 | 31.78 | 31.84 | 31.73 | 31.77 | 31.21 | 0.06% | 27,556 |
| Feb 13, 2025 | 31.76 | 31.76 | 31.71 | 31.75 | 31.19 | 0.03% | 41,709 |