iShares iBoxx High Yield ... (HYG)
AMEX: HYG
· Real-Time Price · USD
80.83
-0.10 (-0.12%)
At close: Oct 03, 2025, 3:57 PM
80.91
-0.01%
Pre-market: Oct 03, 2025, 09:23 AM EDT
HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 80.94 | 80.97 | 80.84 | 80.93 | 80.93 | -0.04% | 33,269,912 |
| Oct 1, 2025 | 80.81 | 81.00 | 80.78 | 80.96 | 80.96 | -0.28% | 58,042,684 |
| Sep 30, 2025 | 81.17 | 81.21 | 81.10 | 81.19 | 80.81 | -0.04% | 54,970,300 |
| Sep 29, 2025 | 81.16 | 81.24 | 81.13 | 81.22 | 80.84 | 0.17% | 28,558,521 |
| Sep 26, 2025 | 81.04 | 81.11 | 80.96 | 81.08 | 80.70 | 0.20% | 31,046,915 |
| Sep 25, 2025 | 81.00 | 81.01 | 80.89 | 80.92 | 80.54 | -0.28% | 33,509,900 |
| Sep 24, 2025 | 81.25 | 81.25 | 81.12 | 81.15 | 80.77 | -0.14% | 28,124,392 |
| Sep 23, 2025 | 81.34 | 81.36 | 81.20 | 81.26 | 80.88 | -0.07% | 37,088,524 |
| Sep 22, 2025 | 81.19 | 81.33 | 81.18 | 81.32 | 80.94 | 0.07% | 26,670,200 |
| Sep 19, 2025 | 81.25 | 81.29 | 81.15 | 81.26 | 80.88 | 0.04% | 32,042,900 |
| Sep 18, 2025 | 81.14 | 81.27 | 81.07 | 81.23 | 80.85 | 0.22% | 43,250,018 |
| Sep 17, 2025 | 81.19 | 81.24 | 80.91 | 81.05 | 80.67 | -0.10% | 35,955,700 |
| Sep 16, 2025 | 81.21 | 81.23 | 81.10 | 81.13 | 80.75 | -0.07% | 33,075,600 |
| Sep 15, 2025 | 81.08 | 81.20 | 81.07 | 81.19 | 80.81 | 0.28% | 27,248,800 |
| Sep 12, 2025 | 81.03 | 81.03 | 80.94 | 80.96 | 80.58 | -0.10% | 25,702,839 |
| Sep 11, 2025 | 80.91 | 81.10 | 80.91 | 81.04 | 80.66 | 0.25% | 34,221,538 |
| Sep 10, 2025 | 80.84 | 80.94 | 80.79 | 80.84 | 80.46 | 0.07% | 38,106,109 |
| Sep 9, 2025 | 80.85 | 80.88 | 80.67 | 80.78 | 80.40 | -0.11% | 36,704,536 |
| Sep 8, 2025 | 80.95 | 80.97 | 80.85 | 80.87 | 80.49 | 0.00% | 27,003,436 |
| Sep 5, 2025 | 80.98 | 81.10 | 80.84 | 80.87 | 80.49 | 0.05% | 39,147,800 |
Page 1 of 136