iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)

HYGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.88	28.90	28.85	28.88	-	0.09%	8,478
Jun 5, 2026	28.96	28.96	28.83	28.85	28.85	-0.42%	24,052
Jun 4, 2026	28.95	28.97	28.93	28.97	28.97	0.20%	32,026
Jun 3, 2026	28.86	28.93	28.86	28.91	28.91	-0.06%	18,705
Jun 2, 2026	28.97	28.99	28.89	28.93	28.93	-0.07%	37,322
Jun 1, 2026	29.25	29.29	29.10	29.18	28.95	-0.03%	57,378
May 29, 2026	29.13	29.19	29.13	29.19	28.96	0.24%	31,105
May 28, 2026	29.11	29.21	29.11	29.12	28.89	0.02%	21,186
May 27, 2026	29.16	29.16	29.10	29.12	28.89	0.08%	11,047
May 26, 2026	29.06	29.11	29.06	29.09	28.86	0.09%	16,680
May 22, 2026	29.07	29.08	29.03	29.06	28.83	0.01%	22,148
May 21, 2026	28.99	29.07	28.98	29.06	28.83	0.14%	38,065
May 20, 2026	28.92	29.03	28.92	29.02	28.79	0.52%	27,461
May 19, 2026	28.93	28.93	28.84	28.87	28.64	-0.17%	14,377
May 18, 2026	28.97	28.97	28.92	28.92	28.69	-	54,979
May 15, 2026	29.00	29.00	28.92	28.92	28.69	-0.48%	70,326
May 14, 2026	29.02	29.08	29.02	29.06	28.83	-	25,638
May 13, 2026	29.04	29.06	29.00	29.06	28.83	0.14%	13,601
May 12, 2026	28.99	29.02	28.97	29.02	28.79	0.07%	24,959
May 11, 2026	29.04	29.06	29.00	29.00	28.77	-0.07%	67,034
May 8, 2026	28.99	29.06	28.98	29.02	28.79	0.07%	17,563
May 7, 2026	29.08	29.10	28.98	29.00	28.77	-0.17%	34,452
May 6, 2026	29.01	29.16	29.01	29.05	28.82	0.14%	21,401
May 5, 2026	29.01	29.03	28.99	29.01	28.78	0.22%	32,742
May 4, 2026	29.02	29.02	28.90	28.95	28.72	-0.17%	56,889
May 1, 2026	29.28	29.36	29.28	29.33	28.77	0.26%	90,386
Apr 30, 2026	29.20	29.29	29.20	29.25	28.69	-	122,455
Apr 29, 2026	29.32	29.32	29.19	29.25	28.69	-0.07%	67,786
Apr 28, 2026	29.22	29.29	29.22	29.27	28.71	-	27,496
Apr 27, 2026	29.30	29.30	29.23	29.27	28.71	0.10%	178,096
Apr 24, 2026	29.26	29.31	29.21	29.24	28.68	0.07%	54,307
Apr 23, 2026	29.24	29.25	29.15	29.22	28.66	0.07%	139,020
Apr 22, 2026	29.17	29.25	29.11	29.20	28.64	-0.07%	2,513,582
Apr 21, 2026	29.28	29.28	29.19	29.22	28.66	-0.09%	47,812
Apr 20, 2026	29.25	29.25	29.21	29.25	28.69	0.05%	48,284
Apr 17, 2026	29.22	29.33	29.22	29.23	28.67	0.03%	164,716
Apr 16, 2026	29.23	29.23	29.19	29.22	28.66	0.05%	27,289
Apr 15, 2026	29.23	29.23	29.20	29.21	28.65	-0.02%	37,968
Apr 14, 2026	29.16	29.21	29.16	29.21	28.65	0.10%	24,937
Apr 13, 2026	29.22	29.25	29.16	29.18	28.62	0.14%	138,085
Apr 10, 2026	29.22	29.22	29.14	29.14	28.58	-0.10%	13,169
Apr 9, 2026	29.16	29.21	29.15	29.17	28.61	0.03%	19,815
Apr 8, 2026	29.23	29.23	29.12	29.16	28.60	0.10%	27,055
Apr 7, 2026	29.15	29.16	29.06	29.13	28.57	0.10%	51,170
Apr 6, 2026	29.05	29.13	29.05	29.10	28.55	0.03%	101,095
Apr 2, 2026	29.01	29.09	29.01	29.09	28.54	0.04%	47,221
Apr 1, 2026	29.56	29.56	29.49	29.55	28.52	0.18%	44,998
Mar 31, 2026	29.42	29.51	29.39	29.50	28.47	0.58%	37,985
Mar 30, 2026	29.25	29.35	29.25	29.33	28.31	0.33%	15,655
Mar 27, 2026	29.23	29.25	29.20	29.23	28.21	-0.04%	34,288

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.