iShares High Yield Corpor... (HYGW)
CBOE: HYGW
· Real-Time Price · USD
30.23
0.05 (0.17%)
At close: Sep 10, 2025, 2:59 PM
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.20 | 30.26 | 30.18 | 30.18 | 30.18 | -0.07% | 70,190 |
| 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 |
| Sep 2, 2025 | 30.15 | 30.29 | 30.15 | 30.24 | 30.08 | -0.17% | 20,800 |
| Aug 29, 2025 | 30.34 | 30.34 | 30.26 | 30.29 | 30.13 | -0.07% | 34,136 |
| Aug 28, 2025 | 30.31 | 30.35 | 30.28 | 30.31 | 30.15 | 0.07% | 40,200 |
| Aug 27, 2025 | 30.29 | 30.32 | 30.27 | 30.29 | 30.13 | 0.00% | 53,900 |
| Aug 26, 2025 | 30.23 | 30.33 | 30.23 | 30.29 | 30.13 | 0.17% | 39,631 |
| Aug 25, 2025 | 30.28 | 30.28 | 30.22 | 30.24 | 30.08 | -0.13% | 36,300 |
| Aug 22, 2025 | 30.17 | 30.29 | 30.12 | 30.28 | 30.12 | 0.63% | 22,600 |
| Aug 21, 2025 | 30.10 | 30.10 | 30.05 | 30.09 | 29.93 | -0.10% | 15,701 |
| Aug 20, 2025 | 30.11 | 30.13 | 30.09 | 30.12 | 29.96 | -0.03% | 22,200 |
| Aug 19, 2025 | 30.13 | 30.16 | 30.11 | 30.13 | 29.97 | -0.07% | 37,000 |
| Aug 18, 2025 | 30.14 | 30.17 | 30.12 | 30.15 | 29.99 | 0.03% | 45,804 |
| Aug 15, 2025 | 30.16 | 30.17 | 30.12 | 30.14 | 29.98 | -0.03% | 24,312 |
| Aug 14, 2025 | 30.14 | 30.16 | 30.12 | 30.15 | 29.99 | 0.07% | 17,435 |
| Aug 13, 2025 | 30.12 | 30.15 | 30.12 | 30.13 | 29.97 | -0.03% | 27,105 |
| Aug 12, 2025 | 30.13 | 30.15 | 30.12 | 30.14 | 29.98 | 0.07% | 34,600 |