iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
31.46
-0.06 (-0.20%)
At close: Mar 28, 2025, 3:13 PM
31.47
+0.02 (0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.51 | 31.51 | 31.35 | 31.46 | 31.46 | -0.20% | 116,092 |
| Mar 27, 2025 | 31.55 | 31.55 | 31.47 | 31.52 | 31.52 | -0.10% | 37,323 |
| Mar 26, 2025 | 31.65 | 31.65 | 31.35 | 31.55 | 31.55 | -0.13% | 19,161 |
| Mar 25, 2025 | 31.68 | 31.68 | 31.56 | 31.59 | 31.59 | -0.04% | 20,235 |
| Mar 24, 2025 | 31.56 | 31.61 | 31.52 | 31.60 | 31.60 | 0.26% | 25,721 |
| Mar 21, 2025 | 31.59 | 31.59 | 31.48 | 31.52 | 31.52 | -0.07% | 25,841 |
| Mar 20, 2025 | 31.60 | 31.63 | 31.51 | 31.54 | 31.54 | -0.10% | 19,317 |
| Mar 19, 2025 | 31.47 | 31.63 | 31.41 | 31.57 | 31.57 | 0.61% | 39,723 |
| Mar 18, 2025 | 31.33 | 31.48 | 31.33 | 31.38 | 31.38 | -0.19% | 27,624 |
| Mar 17, 2025 | 31.35 | 31.52 | 31.35 | 31.44 | 31.44 | 0.26% | 30,190 |
| Mar 14, 2025 | 31.22 | 31.42 | 31.22 | 31.36 | 31.36 | 0.45% | 82,561 |
| Mar 13, 2025 | 31.28 | 31.38 | 31.21 | 31.22 | 31.22 | -0.60% | 18,561 |
| Mar 12, 2025 | 31.34 | 31.47 | 31.34 | 31.41 | 31.41 | 0.10% | 69,668 |
| Mar 11, 2025 | 31.46 | 31.46 | 31.30 | 31.38 | 31.38 | -0.25% | 160,746 |
| Mar 10, 2025 | 31.48 | 31.57 | 31.44 | 31.46 | 31.46 | -0.41% | 175,822 |
| Mar 7, 2025 | 31.55 | 31.59 | 31.51 | 31.59 | 31.59 | 0.19% | 30,378 |
| Mar 6, 2025 | 31.60 | 31.70 | 31.50 | 31.53 | 31.53 | -0.25% | 107,311 |
| Mar 5, 2025 | 31.61 | 31.64 | 31.54 | 31.61 | 31.61 | 0.03% | 141,884 |
| Mar 4, 2025 | 31.63 | 31.63 | 31.50 | 31.60 | 31.60 | -0.66% | 51,515 |
| Mar 3, 2025 | 31.93 | 31.93 | 31.74 | 31.81 | 31.60 | -0.13% | 30,671 |
| Feb 28, 2025 | 31.83 | 31.85 | 31.78 | 31.85 | 31.64 | 0.25% | 29,434 |
| Feb 27, 2025 | 31.78 | 31.84 | 31.76 | 31.77 | 31.56 | -0.19% | 25,703 |
| Feb 26, 2025 | 31.82 | 31.83 | 31.81 | 31.83 | 31.62 | 0.06% | 22,024 |
| Feb 25, 2025 | 31.78 | 31.85 | 31.75 | 31.81 | 31.60 | 0.14% | 28,069 |
| Feb 24, 2025 | 31.77 | 31.78 | 31.72 | 31.77 | 31.56 | 0.11% | 33,563 |
| Feb 21, 2025 | 31.77 | 31.78 | 31.72 | 31.73 | 31.52 | -0.06% | 18,624 |
| Feb 20, 2025 | 31.78 | 31.80 | 31.74 | 31.75 | 31.54 | -0.09% | 49,070 |
| Feb 19, 2025 | 31.81 | 31.81 | 31.72 | 31.78 | 31.57 | 0.06% | 35,818 |
| Feb 18, 2025 | 31.78 | 31.78 | 31.74 | 31.76 | 31.55 | -0.03% | 26,088 |
| Feb 14, 2025 | 31.78 | 31.84 | 31.73 | 31.77 | 31.56 | 0.06% | 27,556 |
| Feb 13, 2025 | 31.76 | 31.76 | 31.71 | 31.75 | 31.54 | 0.03% | 41,709 |
| Feb 12, 2025 | 31.71 | 31.77 | 31.68 | 31.74 | 31.53 | 0.09% | 37,955 |
| Feb 11, 2025 | 31.68 | 31.75 | 31.68 | 31.71 | 31.50 | 0.01% | 21,084 |
| Feb 10, 2025 | 31.65 | 31.73 | 31.65 | 31.71 | 31.50 | 0.08% | 24,732 |
| Feb 7, 2025 | 31.75 | 31.77 | 31.67 | 31.69 | 31.48 | -0.08% | 42,108 |
| Feb 6, 2025 | 31.66 | 31.75 | 31.66 | 31.71 | 31.50 | -0.03% | 86,420 |
| Feb 5, 2025 | 31.67 | 31.81 | 31.64 | 31.72 | 31.51 | 0.13% | 82,331 |
| Feb 4, 2025 | 31.73 | 31.73 | 31.62 | 31.68 | 31.47 | -0.97% | 46,014 |
| Feb 3, 2025 | 32.01 | 32.01 | 31.94 | 31.99 | 31.45 | -0.09% | 69,646 |
| Jan 31, 2025 | 32.07 | 32.07 | 32.00 | 32.02 | 31.48 | -0.03% | 36,413 |
| Jan 30, 2025 | 32.00 | 32.04 | 31.97 | 32.03 | 31.49 | 0.09% | 58,256 |
| Jan 29, 2025 | 31.99 | 32.00 | 31.97 | 32.00 | 31.46 | 0.03% | 23,115 |
| Jan 28, 2025 | 31.99 | 32.00 | 31.96 | 31.99 | 31.45 | 0.09% | 53,924 |
| Jan 27, 2025 | 31.95 | 31.99 | 31.92 | 31.96 | 31.42 | -0.06% | 14,059 |
| Jan 24, 2025 | 31.98 | 31.98 | 31.94 | 31.98 | 31.44 | 0.13% | 31,032 |
| Jan 23, 2025 | 31.93 | 31.95 | 31.91 | 31.94 | 31.40 | -0.03% | 17,414 |
| Jan 22, 2025 | 31.98 | 31.98 | 31.92 | 31.95 | 31.41 | 0.09% | 70,073 |
| Jan 21, 2025 | 31.92 | 31.96 | 31.92 | 31.92 | 31.38 | 0.02% | 41,449 |
| Jan 17, 2025 | 31.95 | 31.95 | 31.91 | 31.92 | 31.38 | -0.11% | 49,459 |
| Jan 16, 2025 | 31.95 | 31.95 | 31.90 | 31.95 | 31.41 | 0.03% | 17,918 |