iShares US Intl High Yiel... (GHYG)
CBOE: GHYG
· Real-Time Price · USD
46.27
-0.10 (-0.22%)
At close: Sep 09, 2025, 2:53 PM
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.46 | 46.61 | 46.37 | 46.37 | 46.37 | 0.02% | 12,449 |
| Sep 5, 2025 | 46.39 | 46.47 | 46.31 | 46.36 | 46.36 | 0.37% | 21,500 |
| Sep 4, 2025 | 46.23 | 46.23 | 46.10 | 46.19 | 46.19 | 0.15% | 195,004 |
| Sep 3, 2025 | 46.04 | 46.15 | 46.04 | 46.12 | 46.12 | 0.20% | 35,000 |
| Sep 2, 2025 | 45.97 | 46.08 | 45.97 | 46.03 | 46.03 | -0.82% | 59,600 |
| Aug 29, 2025 | 46.39 | 46.46 | 46.39 | 46.41 | 46.18 | -0.04% | 3,300 |
| Aug 28, 2025 | 46.36 | 46.45 | 46.36 | 46.43 | 46.20 | 0.11% | 4,546 |
| Aug 27, 2025 | 46.31 | 46.46 | 46.31 | 46.38 | 46.15 | 0.15% | 9,440 |
| Aug 26, 2025 | 46.28 | 46.33 | 46.26 | 46.31 | 46.07 | 0.13% | 19,936 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.21 | 46.25 | 46.02 | -0.34% | 28,000 |
| Aug 22, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | 46.17 | 0.78% | 7,400 |
| Aug 21, 2025 | 46.04 | 46.07 | 46.00 | 46.05 | 45.82 | -0.24% | 4,419 |
| Aug 20, 2025 | 46.13 | 46.19 | 46.13 | 46.16 | 45.93 | -0.19% | 6,400 |
| Aug 19, 2025 | 46.24 | 46.31 | 46.21 | 46.25 | 46.01 | -0.02% | 32,700 |
| Aug 18, 2025 | 46.26 | 46.28 | 46.21 | 46.26 | 46.03 | 0.06% | 5,700 |
| Aug 15, 2025 | 46.29 | 46.29 | 46.09 | 46.23 | 45.99 | -0.02% | 8,627 |
| Aug 14, 2025 | 46.23 | 46.37 | 46.19 | 46.24 | 46.01 | -0.15% | 5,730 |
| Aug 13, 2025 | 46.22 | 46.34 | 46.22 | 46.31 | 46.08 | 0.19% | 10,800 |
| Aug 12, 2025 | 46.09 | 46.35 | 46.08 | 46.22 | 45.98 | 0.39% | 27,248 |
| Aug 11, 2025 | 46.00 | 46.29 | 45.99 | 46.04 | 45.81 | -0.04% | 30,931 |