iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
30.22
0.00 (0.00%)
Jul 7, 2025, 4:00 PM - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 30.22 | 30.23 | 30.19 | 30.22 | 30.22 | - | 43,550 |
| Jul 3, 2025 | 30.23 | 30.23 | 30.19 | 30.22 | 30.22 | - | 35,243 |
| Jul 2, 2025 | 30.22 | 30.23 | 30.17 | 30.22 | 30.22 | -1.21% | 52,278 |
| Jul 1, 2025 | 30.55 | 30.62 | 30.55 | 30.59 | 30.17 | -0.07% | 32,314 |
| Jun 30, 2025 | 30.67 | 30.68 | 30.55 | 30.61 | 30.19 | 0.26% | 36,346 |
| Jun 27, 2025 | 30.53 | 30.62 | 30.53 | 30.53 | 30.11 | -0.20% | 22,007 |
| Jun 26, 2025 | 30.53 | 30.59 | 30.53 | 30.59 | 30.17 | 0.07% | 20,517 |
| Jun 25, 2025 | 30.59 | 30.60 | 30.53 | 30.57 | 30.15 | -0.03% | 40,510 |
| Jun 24, 2025 | 30.58 | 30.58 | 30.50 | 30.58 | 30.16 | 0.23% | 183,791 |
| Jun 23, 2025 | 30.50 | 30.52 | 30.48 | 30.51 | 30.09 | 0.03% | 18,488 |
| Jun 20, 2025 | 30.54 | 30.54 | 30.45 | 30.50 | 30.08 | 0.07% | 24,825 |
| Jun 18, 2025 | 30.48 | 30.48 | 30.39 | 30.48 | 30.06 | 0.33% | 28,020 |
| Jun 17, 2025 | 30.39 | 30.44 | 30.37 | 30.38 | 29.97 | -0.23% | 68,936 |
| Jun 16, 2025 | 30.44 | 30.47 | 30.42 | 30.45 | 30.03 | 0.03% | 48,805 |
| Jun 13, 2025 | 30.37 | 30.45 | 30.37 | 30.44 | 30.02 | - | 38,161 |
| Jun 12, 2025 | 30.42 | 30.45 | 30.39 | 30.44 | 30.02 | 0.02% | 16,999 |
| Jun 11, 2025 | 30.44 | 30.44 | 30.36 | 30.44 | 30.02 | 0.15% | 39,632 |
| Jun 10, 2025 | 30.35 | 30.44 | 30.35 | 30.39 | 29.98 | -0.07% | 15,612 |
| Jun 9, 2025 | 30.42 | 30.43 | 30.37 | 30.41 | 29.99 | 0.03% | 28,491 |
| Jun 6, 2025 | 30.45 | 30.53 | 30.35 | 30.40 | 29.99 | 0.10% | 43,190 |
| Jun 5, 2025 | 30.37 | 30.52 | 30.34 | 30.37 | 29.96 | -0.03% | 42,679 |
| Jun 4, 2025 | 30.32 | 30.39 | 30.32 | 30.38 | 29.97 | 0.13% | 18,976 |
| Jun 3, 2025 | 30.39 | 30.39 | 30.32 | 30.34 | 29.93 | -1.33% | 60,841 |
| Jun 2, 2025 | 30.74 | 30.75 | 30.67 | 30.75 | 29.95 | 0.23% | 38,750 |
| May 30, 2025 | 30.74 | 30.74 | 30.64 | 30.68 | 29.88 | -0.07% | 33,093 |
| May 29, 2025 | 30.73 | 30.73 | 30.65 | 30.70 | 29.90 | 0.10% | 25,403 |
| May 28, 2025 | 30.60 | 30.68 | 30.60 | 30.67 | 29.87 | 0.03% | 21,133 |
| May 27, 2025 | 30.55 | 30.67 | 30.55 | 30.66 | 29.86 | 0.46% | 36,821 |
| May 23, 2025 | 30.49 | 30.56 | 30.49 | 30.52 | 29.72 | -0.10% | 26,463 |
| May 22, 2025 | 30.47 | 30.57 | 30.47 | 30.55 | 29.75 | 0.14% | 24,539 |
| May 21, 2025 | 30.58 | 30.61 | 30.48 | 30.51 | 29.71 | -0.37% | 50,593 |
| May 20, 2025 | 30.62 | 30.65 | 30.57 | 30.62 | 29.82 | 0.10% | 16,588 |
| May 19, 2025 | 30.60 | 30.63 | 30.55 | 30.59 | 29.79 | - | 32,239 |
| May 16, 2025 | 30.58 | 30.65 | 30.58 | 30.59 | 29.79 | 0.03% | 10,516 |
| May 15, 2025 | 30.59 | 30.65 | 30.58 | 30.58 | 29.78 | -0.20% | 39,369 |
| May 14, 2025 | 30.65 | 30.65 | 30.59 | 30.64 | 29.84 | 0.23% | 27,092 |
| May 13, 2025 | 30.63 | 30.65 | 30.57 | 30.57 | 29.77 | - | 27,087 |
| May 12, 2025 | 30.68 | 30.71 | 30.57 | 30.57 | 29.77 | 0.03% | 39,633 |
| May 9, 2025 | 30.54 | 30.74 | 30.54 | 30.56 | 29.76 | -0.11% | 17,227 |
| May 8, 2025 | 30.61 | 30.62 | 30.55 | 30.60 | 29.80 | -0.02% | 13,786 |
| May 7, 2025 | 30.65 | 30.65 | 30.53 | 30.60 | 29.80 | 0.03% | 22,308 |
| May 6, 2025 | 30.53 | 30.60 | 30.53 | 30.59 | 29.79 | 0.20% | 50,569 |
| May 5, 2025 | 30.53 | 30.59 | 30.53 | 30.53 | 29.73 | -0.20% | 69,617 |
| May 2, 2025 | 30.59 | 30.59 | 30.51 | 30.59 | 29.79 | -1.61% | 43,981 |
| May 1, 2025 | 31.12 | 31.18 | 31.02 | 31.09 | 29.74 | 0.03% | 27,237 |
| Apr 30, 2025 | 31.07 | 31.14 | 31.02 | 31.08 | 29.73 | -0.13% | 21,655 |
| Apr 29, 2025 | 31.11 | 31.12 | 31.05 | 31.12 | 29.76 | 0.29% | 10,948 |
| Apr 28, 2025 | 31.04 | 31.08 | 31.00 | 31.03 | 29.68 | 0.06% | 14,060 |
| Apr 25, 2025 | 31.03 | 31.17 | 30.98 | 31.01 | 29.66 | 0.03% | 22,675 |
| Apr 24, 2025 | 30.97 | 31.05 | 30.95 | 31.00 | 29.65 | 0.10% | 22,413 |