iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
30.15
0.00 (0.00%)
Oct 7, 2025, 12:56 PM EDT - Market open
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.19 | 30.19 | 30.13 | 30.14 | - | -0.03% | 24,983 |
| Oct 6, 2025 | 30.18 | 30.18 | 30.12 | 30.15 | 30.15 | 0.13% | 58,546 |
| Oct 3, 2025 | 30.06 | 30.14 | 30.06 | 30.11 | 30.11 | -0.05% | 20,224 |
| Oct 2, 2025 | 30.15 | 30.15 | 30.09 | 30.13 | 30.13 | -0.97% | 73,725 |
| Oct 1, 2025 | 30.40 | 30.42 | 30.33 | 30.42 | 30.15 | 0.16% | 40,983 |
| Sep 30, 2025 | 30.38 | 30.46 | 30.32 | 30.37 | 30.10 | - | 48,337 |
| Sep 29, 2025 | 30.38 | 30.38 | 30.33 | 30.37 | 30.10 | 0.14% | 28,963 |
| Sep 26, 2025 | 30.30 | 30.42 | 30.29 | 30.33 | 30.06 | 0.10% | 31,620 |
| Sep 25, 2025 | 30.34 | 30.34 | 30.26 | 30.30 | 30.03 | -0.10% | 33,253 |
| Sep 24, 2025 | 30.37 | 30.37 | 30.32 | 30.33 | 30.06 | -0.03% | 29,515 |
| Sep 23, 2025 | 30.39 | 30.39 | 30.31 | 30.34 | 30.07 | -0.07% | 38,297 |
| Sep 22, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.09 | 0.10% | 27,795 |
| Sep 19, 2025 | 30.38 | 30.38 | 30.31 | 30.33 | 30.06 | -0.13% | 39,278 |
| Sep 18, 2025 | 30.34 | 30.41 | 30.32 | 30.37 | 30.10 | 0.09% | 59,817 |
| Sep 17, 2025 | 30.33 | 30.34 | 30.28 | 30.34 | 30.07 | 0.10% | 30,328 |
| Sep 16, 2025 | 30.26 | 30.32 | 30.26 | 30.31 | 30.04 | 0.06% | 30,501 |
| Sep 15, 2025 | 30.32 | 30.33 | 30.27 | 30.29 | 30.03 | 0.07% | 76,288 |
| Sep 12, 2025 | 30.28 | 30.30 | 30.24 | 30.27 | 30.00 | 0.10% | 29,571 |
| Sep 11, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 29.97 | 0.03% | 20,661 |
| Sep 10, 2025 | 30.25 | 30.25 | 30.22 | 30.23 | 29.96 | 0.17% | 25,636 |
| Sep 9, 2025 | 30.20 | 30.26 | 30.18 | 30.18 | 29.91 | -0.07% | 70,191 |
| Sep 8, 2025 | 30.25 | 30.25 | 30.18 | 30.20 | 29.93 | -0.05% | 56,823 |
| Sep 5, 2025 | 30.19 | 30.28 | 30.19 | 30.22 | 29.95 | 0.08% | 41,407 |
| Sep 4, 2025 | 30.19 | 30.22 | 30.14 | 30.19 | 29.93 | 0.14% | 36,617 |
| Sep 3, 2025 | 30.10 | 30.18 | 30.09 | 30.15 | 29.88 | -0.30% | 41,076 |
| Sep 2, 2025 | 30.15 | 30.29 | 30.15 | 30.24 | 29.82 | -0.17% | 20,764 |
| Aug 29, 2025 | 30.34 | 30.34 | 30.26 | 30.29 | 29.87 | -0.06% | 34,136 |
| Aug 28, 2025 | 30.31 | 30.35 | 30.28 | 30.31 | 29.88 | 0.06% | 40,168 |
| Aug 27, 2025 | 30.29 | 30.32 | 30.27 | 30.29 | 29.87 | - | 53,876 |
| Aug 26, 2025 | 30.23 | 30.33 | 30.23 | 30.29 | 29.87 | 0.16% | 39,631 |
| Aug 25, 2025 | 30.28 | 30.28 | 30.22 | 30.24 | 29.82 | -0.13% | 36,292 |
| Aug 22, 2025 | 30.17 | 30.29 | 30.12 | 30.28 | 29.86 | 0.65% | 22,600 |
| Aug 21, 2025 | 30.10 | 30.10 | 30.05 | 30.09 | 29.66 | -0.12% | 15,701 |
| Aug 20, 2025 | 30.11 | 30.13 | 30.09 | 30.12 | 29.70 | -0.03% | 22,169 |
| Aug 19, 2025 | 30.13 | 30.16 | 30.12 | 30.13 | 29.71 | -0.07% | 36,974 |
| Aug 18, 2025 | 30.14 | 30.17 | 30.12 | 30.15 | 29.73 | 0.05% | 45,804 |
| Aug 15, 2025 | 30.16 | 30.17 | 30.12 | 30.14 | 29.71 | -0.03% | 24,312 |
| Aug 14, 2025 | 30.14 | 30.16 | 30.12 | 30.15 | 29.72 | 0.05% | 17,435 |
| Aug 13, 2025 | 30.12 | 30.15 | 30.12 | 30.13 | 29.71 | -0.02% | 27,105 |
| Aug 12, 2025 | 30.13 | 30.15 | 30.12 | 30.14 | 29.71 | 0.05% | 34,598 |
| Aug 11, 2025 | 30.12 | 30.13 | 30.06 | 30.12 | 29.70 | 0.03% | 22,740 |
| Aug 8, 2025 | 30.05 | 30.11 | 30.05 | 30.11 | 29.69 | 0.17% | 20,976 |
| Aug 7, 2025 | 30.07 | 30.12 | 30.05 | 30.06 | 29.64 | - | 101,451 |
| Aug 6, 2025 | 30.06 | 30.10 | 30.04 | 30.06 | 29.64 | -0.02% | 136,396 |
| Aug 5, 2025 | 30.10 | 30.10 | 30.03 | 30.07 | 29.64 | -0.05% | 36,032 |
| Aug 4, 2025 | 30.09 | 30.09 | 30.02 | 30.08 | 29.66 | -0.79% | 34,826 |
| Aug 1, 2025 | 30.37 | 30.37 | 30.27 | 30.32 | 29.60 | - | 34,138 |
| Jul 31, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 29.60 | 0.03% | 430,435 |
| Jul 30, 2025 | 30.37 | 30.39 | 30.29 | 30.31 | 29.59 | -0.10% | 49,696 |
| Jul 29, 2025 | 30.33 | 30.39 | 30.28 | 30.34 | 29.62 | 0.20% | 20,901 |