iShares High Yield Corpor... (HYGW)
CBOE: HYGW
· Real-Time Price · USD
30.39
0.02 (0.07%)
At close: Oct 01, 2025, 3:50 PM
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.38 | 30.46 | 30.32 | 30.37 | 30.37 | 0.00% | 48,335 |
| Sep 29, 2025 | 30.38 | 30.38 | 30.33 | 30.37 | 30.37 | 0.13% | 29,000 |
| Sep 26, 2025 | 30.30 | 30.42 | 30.29 | 30.33 | 30.33 | 0.10% | 31,620 |
| Sep 25, 2025 | 30.34 | 30.34 | 30.26 | 30.30 | 30.30 | -0.10% | 33,300 |
| Sep 24, 2025 | 30.37 | 30.37 | 30.32 | 30.33 | 30.33 | -0.03% | 29,515 |
| Sep 23, 2025 | 30.39 | 30.39 | 30.31 | 30.34 | 30.34 | -0.07% | 38,300 |
| Sep 22, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.36 | 0.10% | 27,800 |
| Sep 19, 2025 | 30.38 | 30.38 | 30.31 | 30.33 | 30.33 | -0.13% | 39,300 |
| Sep 18, 2025 | 30.34 | 30.41 | 30.32 | 30.37 | 30.37 | 0.10% | 59,817 |
| Sep 17, 2025 | 30.33 | 30.34 | 30.28 | 30.34 | 30.34 | 0.10% | 30,328 |
| Sep 16, 2025 | 30.26 | 30.32 | 30.26 | 30.31 | 30.31 | 0.07% | 30,501 |
| Sep 15, 2025 | 30.32 | 30.33 | 30.27 | 30.29 | 30.29 | 0.07% | 76,300 |
| Sep 12, 2025 | 30.28 | 30.30 | 30.24 | 30.27 | 30.27 | 0.10% | 29,600 |
| Sep 11, 2025 | 30.20 | 30.30 | 30.20 | 30.24 | 30.24 | 0.03% | 20,700 |
| Sep 10, 2025 | 30.25 | 30.25 | 30.22 | 30.23 | 30.23 | 0.17% | 25,636 |
| Sep 9, 2025 | 30.20 | 30.26 | 30.18 | 30.18 | 30.18 | -0.07% | 70,200 |
| Sep 8, 2025 | 30.25 | 30.25 | 30.18 | 30.20 | 30.20 | -0.07% | 56,823 |
| Sep 5, 2025 | 30.19 | 30.28 | 30.19 | 30.22 | 30.22 | 0.10% | 41,407 |
| Sep 4, 2025 | 30.18 | 30.22 | 30.14 | 30.19 | 30.19 | 0.13% | 36,617 |
| Sep 3, 2025 | 30.10 | 30.18 | 30.09 | 30.15 | 30.15 | -0.30% | 42,700 |
Page 1 of 39