iShares iBoxx High Yield ... (HYG)
AMEX: HYG
· Real-Time Price · USD
80.84
0.06 (0.07%)
At close: Sep 10, 2025, 3:59 PM
HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 80.85 | 80.88 | 80.67 | 80.78 | 80.78 | -0.11% | 34,230,768 |
| Sep 8, 2025 | 80.95 | 80.97 | 80.85 | 80.87 | 80.87 | 0.00% | 27,003,436 |
| Sep 5, 2025 | 80.98 | 81.10 | 80.84 | 80.87 | 80.87 | 0.05% | 39,147,800 |
| Sep 4, 2025 | 80.66 | 80.84 | 80.63 | 80.83 | 80.83 | 0.27% | 37,999,733 |
| Sep 3, 2025 | 80.41 | 80.61 | 80.41 | 80.61 | 80.61 | 0.27% | 34,283,303 |
| Sep 2, 2025 | 80.27 | 80.43 | 80.20 | 80.39 | 80.39 | -0.58% | 51,804,011 |
| Aug 29, 2025 | 80.99 | 80.99 | 80.86 | 80.86 | 80.48 | -0.19% | 35,070,300 |
| Aug 28, 2025 | 80.97 | 81.01 | 80.90 | 81.01 | 80.63 | 0.05% | 24,203,877 |
| Aug 27, 2025 | 80.82 | 80.99 | 80.82 | 80.97 | 80.59 | 0.12% | 24,335,187 |
| Aug 26, 2025 | 80.79 | 80.90 | 80.74 | 80.87 | 80.49 | 0.22% | 33,659,900 |
| Aug 25, 2025 | 80.78 | 80.81 | 80.69 | 80.69 | 80.31 | -0.20% | 32,714,840 |
| Aug 22, 2025 | 80.32 | 80.86 | 80.30 | 80.85 | 80.47 | 0.81% | 59,541,500 |
| Aug 21, 2025 | 80.26 | 80.30 | 80.19 | 80.20 | 79.82 | -0.19% | 35,825,908 |
| Aug 20, 2025 | 80.41 | 80.43 | 80.31 | 80.35 | 79.97 | -0.04% | 29,704,992 |
| Aug 19, 2025 | 80.45 | 80.48 | 80.36 | 80.38 | 80.00 | -0.02% | 21,700,500 |
| Aug 18, 2025 | 80.44 | 80.49 | 80.38 | 80.40 | 80.02 | -0.07% | 25,400,800 |
| Aug 15, 2025 | 80.47 | 80.47 | 80.37 | 80.46 | 80.08 | 0.07% | 22,754,089 |
| Aug 14, 2025 | 80.49 | 80.49 | 80.35 | 80.40 | 80.02 | -0.26% | 36,559,934 |
| Aug 13, 2025 | 80.46 | 80.61 | 80.46 | 80.61 | 80.23 | 0.26% | 35,039,600 |
| Aug 12, 2025 | 80.27 | 80.40 | 80.21 | 80.40 | 80.02 | 0.22% | 40,846,439 |