iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
30.03
+0.05 (0.16%)
Jan 27, 2026, 4:00 PM EST - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 30.04 | 30.04 | 29.99 | 30.03 | 30.03 | 0.16% | 48,884 |
| Jan 26, 2026 | 30.04 | 30.04 | 29.97 | 29.98 | 29.98 | - | 39,156 |
| Jan 23, 2026 | 30.00 | 30.03 | 29.95 | 29.98 | 29.98 | - | 226,805 |
| Jan 22, 2026 | 30.02 | 30.02 | 29.94 | 29.98 | 29.98 | 0.10% | 127,437 |
| Jan 21, 2026 | 29.91 | 29.99 | 29.91 | 29.95 | 29.95 | 0.17% | 232,888 |
| Jan 20, 2026 | 29.87 | 29.94 | 29.85 | 29.90 | 29.90 | -0.03% | 45,134 |
| Jan 16, 2026 | 29.99 | 29.99 | 29.89 | 29.91 | 29.91 | -0.10% | 222,887 |
| Jan 15, 2026 | 29.93 | 29.99 | 29.86 | 29.94 | 29.94 | -0.13% | 2,411,432 |
| Jan 14, 2026 | 29.96 | 30.00 | 29.91 | 29.98 | 29.98 | - | 28,002 |
| Jan 13, 2026 | 30.01 | 30.02 | 29.96 | 29.98 | 29.98 | - | 29,835 |
| Jan 12, 2026 | 29.90 | 29.98 | 29.88 | 29.98 | 29.98 | 0.13% | 28,755 |
| Jan 9, 2026 | 29.94 | 29.99 | 29.89 | 29.94 | 29.94 | 0.13% | 46,883 |
| Jan 8, 2026 | 29.88 | 29.94 | 29.85 | 29.90 | 29.90 | -0.02% | 31,887 |
| Jan 7, 2026 | 29.98 | 29.98 | 29.87 | 29.91 | 29.91 | -0.01% | 28,866 |
| Jan 6, 2026 | 29.91 | 29.93 | 29.88 | 29.91 | 29.91 | -0.03% | 35,478 |
| Jan 5, 2026 | 29.80 | 29.93 | 29.80 | 29.92 | 29.92 | 0.17% | 38,960 |
| Jan 2, 2026 | 29.92 | 29.92 | 29.80 | 29.87 | 29.87 | 0.03% | 35,485 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.82 | 29.86 | 29.86 | -0.03% | 47,466 |
| Dec 30, 2025 | 29.82 | 29.88 | 29.80 | 29.87 | 29.87 | 0.07% | 76,081 |
| Dec 29, 2025 | 29.83 | 29.85 | 29.81 | 29.85 | 29.85 | 0.13% | 45,276 |
| Dec 26, 2025 | 29.81 | 29.84 | 29.78 | 29.81 | 29.81 | -0.06% | 28,680 |
| Dec 24, 2025 | 29.81 | 29.83 | 29.76 | 29.83 | 29.83 | 0.17% | 48,119 |
| Dec 23, 2025 | 29.78 | 29.81 | 29.73 | 29.78 | 29.78 | -0.67% | 46,921 |
| Dec 22, 2025 | 29.97 | 29.99 | 29.94 | 29.98 | 29.74 | - | 42,609 |
| Dec 19, 2025 | 29.98 | 29.98 | 29.86 | 29.98 | 29.74 | -0.07% | 62,119 |
| Dec 18, 2025 | 29.94 | 30.00 | 29.87 | 30.00 | 29.76 | 0.17% | 47,681 |
| Dec 17, 2025 | 29.92 | 29.98 | 29.85 | 29.95 | 29.71 | -0.13% | 23,123 |
| Dec 16, 2025 | 29.99 | 30.04 | 29.86 | 29.99 | 29.75 | 0.36% | 60,656 |
| Dec 15, 2025 | 29.98 | 29.98 | 29.86 | 29.88 | 29.64 | -0.26% | 34,848 |
| Dec 12, 2025 | 29.97 | 29.97 | 29.89 | 29.96 | 29.72 | 0.17% | 29,317 |
| Dec 11, 2025 | 29.90 | 29.96 | 29.87 | 29.91 | 29.67 | -0.17% | 48,469 |
| Dec 10, 2025 | 29.94 | 29.96 | 29.89 | 29.96 | 29.72 | 0.17% | 60,564 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.81 | 29.91 | 29.67 | 0.07% | 38,867 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.83 | 29.89 | 29.65 | -0.17% | 34,319 |
| Dec 5, 2025 | 29.95 | 29.96 | 29.86 | 29.94 | 29.70 | 0.03% | 45,620 |
| Dec 4, 2025 | 29.94 | 29.95 | 29.88 | 29.93 | 29.69 | 0.27% | 52,854 |
| Dec 3, 2025 | 29.83 | 29.92 | 29.80 | 29.85 | 29.61 | -0.03% | 31,641 |
| Dec 2, 2025 | 29.90 | 29.91 | 29.83 | 29.86 | 29.62 | -0.82% | 56,223 |
| Dec 1, 2025 | 30.06 | 30.12 | 30.06 | 30.11 | 29.63 | -0.04% | 22,786 |
| Nov 28, 2025 | 30.07 | 30.12 | 30.05 | 30.12 | 29.64 | 0.13% | 42,590 |
| Nov 26, 2025 | 30.04 | 30.10 | 30.00 | 30.08 | 29.60 | 0.08% | 32,364 |
| Nov 25, 2025 | 29.99 | 30.06 | 29.99 | 30.06 | 29.58 | 0.15% | 40,899 |
| Nov 24, 2025 | 29.94 | 30.03 | 29.94 | 30.01 | 29.54 | 0.23% | 32,310 |
| Nov 21, 2025 | 29.91 | 29.99 | 29.87 | 29.94 | 29.47 | 0.03% | 74,025 |
| Nov 20, 2025 | 29.97 | 30.05 | 29.89 | 29.93 | 29.46 | - | 45,628 |
| Nov 19, 2025 | 29.92 | 30.00 | 29.90 | 29.93 | 29.46 | 0.12% | 52,448 |
| Nov 18, 2025 | 29.85 | 29.93 | 29.85 | 29.90 | 29.42 | -0.05% | 31,025 |
| Nov 17, 2025 | 29.98 | 30.06 | 29.87 | 29.91 | 29.44 | -0.14% | 39,470 |
| Nov 14, 2025 | 29.92 | 30.00 | 29.90 | 29.95 | 29.48 | 0.08% | 67,982 |
| Nov 13, 2025 | 30.00 | 30.02 | 29.93 | 29.93 | 29.46 | -0.47% | 38,672 |