iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
30.15
+0.02 (0.05%)
At close: Aug 14, 2025, 4:00 PM
30.15
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.14 | 30.16 | 30.12 | 30.15 | 30.15 | 0.05% | 17,435 |
| Aug 13, 2025 | 30.12 | 30.15 | 30.12 | 30.13 | 30.13 | -0.02% | 27,105 |
| Aug 12, 2025 | 30.13 | 30.15 | 30.12 | 30.14 | 30.14 | 0.05% | 34,598 |
| Aug 11, 2025 | 30.12 | 30.13 | 30.06 | 30.12 | 30.12 | 0.03% | 22,740 |
| Aug 8, 2025 | 30.05 | 30.11 | 30.05 | 30.11 | 30.11 | 0.17% | 20,976 |
| Aug 7, 2025 | 30.07 | 30.12 | 30.05 | 30.06 | 30.06 | - | 101,451 |
| Aug 6, 2025 | 30.06 | 30.10 | 30.04 | 30.06 | 30.06 | -0.02% | 136,396 |
| Aug 5, 2025 | 30.10 | 30.10 | 30.03 | 30.07 | 30.07 | -0.05% | 36,032 |
| Aug 4, 2025 | 30.09 | 30.09 | 30.02 | 30.08 | 30.08 | -0.79% | 34,826 |
| Aug 1, 2025 | 30.37 | 30.37 | 30.27 | 30.32 | 30.02 | - | 34,138 |
| Jul 31, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 30.02 | 0.03% | 430,435 |
| Jul 30, 2025 | 30.37 | 30.39 | 30.29 | 30.31 | 30.01 | -0.10% | 49,696 |
| Jul 29, 2025 | 30.33 | 30.39 | 30.28 | 30.34 | 30.04 | 0.20% | 20,901 |
| Jul 28, 2025 | 30.27 | 30.35 | 30.27 | 30.28 | 29.98 | -0.13% | 31,864 |
| Jul 25, 2025 | 30.33 | 30.37 | 30.27 | 30.32 | 30.02 | - | 17,398 |
| Jul 24, 2025 | 30.31 | 30.33 | 30.28 | 30.32 | 30.02 | 0.05% | 24,018 |
| Jul 23, 2025 | 30.28 | 30.32 | 30.27 | 30.31 | 30.01 | 0.07% | 25,539 |
| Jul 22, 2025 | 30.27 | 30.30 | 30.24 | 30.28 | 29.99 | 0.01% | 40,293 |
| Jul 21, 2025 | 30.28 | 30.29 | 30.23 | 30.28 | 29.98 | 0.20% | 57,902 |
| Jul 18, 2025 | 30.30 | 30.30 | 30.21 | 30.22 | 29.92 | -0.13% | 18,419 |
| Jul 17, 2025 | 30.28 | 30.28 | 30.21 | 30.26 | 29.96 | 0.03% | 55,209 |
| Jul 16, 2025 | 30.19 | 30.26 | 30.19 | 30.25 | 29.95 | 0.03% | 33,878 |
| Jul 15, 2025 | 30.24 | 30.25 | 30.24 | 30.24 | 29.94 | 0.02% | 26,509 |
| Jul 14, 2025 | 30.25 | 30.25 | 30.19 | 30.24 | 29.94 | 0.02% | 41,392 |
| Jul 11, 2025 | 30.17 | 30.24 | 30.17 | 30.23 | 29.93 | - | 32,840 |
| Jul 10, 2025 | 30.18 | 30.24 | 30.18 | 30.23 | 29.93 | 0.07% | 34,409 |
| Jul 9, 2025 | 30.19 | 30.24 | 30.19 | 30.21 | 29.91 | 0.03% | 33,215 |
| Jul 8, 2025 | 30.26 | 30.26 | 30.20 | 30.20 | 29.90 | -0.07% | 50,334 |
| Jul 7, 2025 | 30.22 | 30.23 | 30.19 | 30.22 | 29.92 | - | 43,550 |
| Jul 3, 2025 | 30.23 | 30.23 | 30.19 | 30.22 | 29.92 | - | 35,243 |
| Jul 2, 2025 | 30.22 | 30.23 | 30.17 | 30.22 | 29.92 | -1.21% | 52,278 |
| Jul 1, 2025 | 30.55 | 30.62 | 30.55 | 30.59 | 29.88 | -0.07% | 32,314 |
| Jun 30, 2025 | 30.67 | 30.68 | 30.55 | 30.61 | 29.90 | 0.26% | 36,346 |
| Jun 27, 2025 | 30.53 | 30.62 | 30.53 | 30.53 | 29.82 | -0.20% | 22,007 |
| Jun 26, 2025 | 30.53 | 30.59 | 30.53 | 30.59 | 29.88 | 0.07% | 20,517 |
| Jun 25, 2025 | 30.59 | 30.60 | 30.53 | 30.57 | 29.86 | -0.03% | 40,510 |
| Jun 24, 2025 | 30.58 | 30.58 | 30.50 | 30.58 | 29.87 | 0.23% | 183,791 |
| Jun 23, 2025 | 30.50 | 30.52 | 30.48 | 30.51 | 29.80 | 0.03% | 18,488 |
| Jun 20, 2025 | 30.54 | 30.54 | 30.45 | 30.50 | 29.79 | 0.07% | 24,825 |
| Jun 18, 2025 | 30.48 | 30.48 | 30.39 | 30.48 | 29.77 | 0.33% | 28,020 |
| Jun 17, 2025 | 30.39 | 30.44 | 30.37 | 30.38 | 29.67 | -0.23% | 68,936 |
| Jun 16, 2025 | 30.44 | 30.47 | 30.42 | 30.45 | 29.74 | 0.03% | 48,805 |
| Jun 13, 2025 | 30.37 | 30.45 | 30.37 | 30.44 | 29.73 | - | 38,161 |
| Jun 12, 2025 | 30.42 | 30.45 | 30.39 | 30.44 | 29.73 | 0.02% | 16,999 |
| Jun 11, 2025 | 30.44 | 30.44 | 30.36 | 30.44 | 29.73 | 0.15% | 39,632 |
| Jun 10, 2025 | 30.35 | 30.44 | 30.35 | 30.39 | 29.68 | -0.07% | 15,612 |
| Jun 9, 2025 | 30.42 | 30.43 | 30.37 | 30.41 | 29.70 | 0.03% | 28,491 |
| Jun 6, 2025 | 30.45 | 30.53 | 30.35 | 30.40 | 29.69 | 0.10% | 43,190 |
| Jun 5, 2025 | 30.37 | 30.52 | 30.34 | 30.37 | 29.66 | -0.03% | 42,679 |
| Jun 4, 2025 | 30.32 | 30.39 | 30.32 | 30.38 | 29.67 | 0.13% | 18,976 |