iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
46.15
-0.10 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
46.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.18 | 46.30 | 46.14 | 46.15 | 46.15 | -0.22% | 12,240 |
| Jun 26, 2025 | 46.11 | 46.35 | 46.08 | 46.25 | 46.25 | 0.43% | 51,615 |
| Jun 25, 2025 | 45.97 | 46.22 | 45.92 | 46.05 | 46.05 | 0.04% | 38,243 |
| Jun 24, 2025 | 45.94 | 46.26 | 45.90 | 46.03 | 46.03 | 0.37% | 30,308 |
| Jun 23, 2025 | 45.66 | 45.86 | 45.66 | 45.86 | 45.86 | 0.33% | 3,474 |
| Jun 20, 2025 | 45.68 | 45.71 | 45.63 | 45.71 | 45.71 | 0.26% | 7,559 |
| Jun 18, 2025 | 45.57 | 45.64 | 45.52 | 45.59 | 45.59 | 0.24% | 5,627 |
| Jun 17, 2025 | 45.67 | 45.67 | 45.46 | 45.48 | 45.48 | -0.50% | 16,001 |
| Jun 16, 2025 | 45.63 | 45.73 | 45.62 | 45.71 | 45.71 | 0.57% | 78,941 |
| Jun 13, 2025 | 45.48 | 45.55 | 45.44 | 45.45 | 45.45 | -0.32% | 7,821 |
| Jun 12, 2025 | 45.53 | 45.62 | 45.53 | 45.60 | 45.60 | 0.15% | 7,203 |
| Jun 11, 2025 | 45.44 | 45.56 | 45.44 | 45.53 | 45.53 | 0.13% | 15,581 |
| Jun 10, 2025 | 45.44 | 45.52 | 45.39 | 45.47 | 45.47 | 0.29% | 33,597 |
| Jun 9, 2025 | 45.31 | 45.41 | 45.28 | 45.34 | 45.34 | 0.13% | 15,849 |
| Jun 6, 2025 | 45.34 | 45.37 | 45.28 | 45.28 | 45.28 | -0.11% | 5,911 |
| Jun 5, 2025 | 45.47 | 45.51 | 45.28 | 45.33 | 45.33 | 0.15% | 21,023 |
| Jun 4, 2025 | 45.33 | 45.42 | 45.26 | 45.26 | 45.26 | - | 116,018 |
| Jun 3, 2025 | 45.27 | 45.31 | 45.23 | 45.26 | 45.26 | -0.03% | 5,477 |
| Jun 2, 2025 | 45.22 | 45.38 | 45.19 | 45.27 | 45.27 | -0.29% | 67,778 |
| May 30, 2025 | 45.41 | 45.41 | 45.34 | 45.41 | 45.17 | 0.14% | 4,570 |
| May 29, 2025 | 45.38 | 45.40 | 45.29 | 45.34 | 45.10 | 0.29% | 15,500 |
| May 28, 2025 | 45.27 | 45.27 | 45.14 | 45.21 | 44.97 | -0.11% | 4,921 |
| May 27, 2025 | 45.27 | 45.29 | 45.23 | 45.26 | 45.02 | 0.69% | 8,146 |
| May 23, 2025 | 44.95 | 45.11 | 44.95 | 44.95 | 44.71 | -0.02% | 5,679 |
| May 22, 2025 | 45.00 | 45.06 | 44.91 | 44.96 | 44.72 | -0.13% | 22,670 |
| May 21, 2025 | 45.14 | 45.24 | 44.96 | 45.02 | 44.78 | -0.35% | 147,973 |
| May 20, 2025 | 45.11 | 45.22 | 45.11 | 45.18 | 44.94 | 0.20% | 127,151 |
| May 19, 2025 | 45.09 | 45.22 | 45.00 | 45.09 | 44.85 | -0.02% | 177,664 |
| May 16, 2025 | 45.21 | 45.23 | 45.10 | 45.10 | 44.86 | -0.09% | 20,590 |
| May 15, 2025 | 45.02 | 45.14 | 45.00 | 45.14 | 44.90 | 0.11% | 7,897 |
| May 14, 2025 | 45.25 | 45.25 | 45.05 | 45.09 | 44.85 | -0.16% | 10,700 |
| May 13, 2025 | 45.11 | 45.21 | 45.10 | 45.16 | 44.92 | 0.29% | 4,865 |
| May 12, 2025 | 45.02 | 45.06 | 44.93 | 45.03 | 44.79 | 0.20% | 12,450 |
| May 9, 2025 | 44.91 | 44.98 | 44.88 | 44.94 | 44.70 | 0.28% | 17,443 |
| May 8, 2025 | 44.91 | 44.92 | 44.80 | 44.82 | 44.58 | -0.02% | 14,816 |
| May 7, 2025 | 44.92 | 44.92 | 44.82 | 44.83 | 44.59 | -0.08% | 10,257 |
| May 6, 2025 | 44.80 | 44.89 | 44.78 | 44.86 | 44.62 | 0.11% | 11,189 |
| May 5, 2025 | 44.88 | 44.88 | 44.75 | 44.81 | 44.57 | 0.09% | 40,748 |
| May 2, 2025 | 44.95 | 44.95 | 44.75 | 44.77 | 44.54 | -0.04% | 45,763 |
| May 1, 2025 | 44.87 | 44.95 | 44.68 | 44.79 | 44.55 | -0.55% | 45,704 |
| Apr 30, 2025 | 45.14 | 45.14 | 44.96 | 45.04 | 44.58 | -0.38% | 7,334 |
| Apr 29, 2025 | 45.08 | 45.21 | 45.08 | 45.21 | 44.75 | 0.02% | 6,191 |
| Apr 28, 2025 | 45.21 | 45.21 | 45.04 | 45.20 | 44.74 | 0.04% | 10,556 |
| Apr 25, 2025 | 45.17 | 45.21 | 45.03 | 45.18 | 44.72 | 0.13% | 9,677 |
| Apr 24, 2025 | 44.92 | 45.16 | 44.89 | 45.12 | 44.66 | 0.67% | 25,889 |
| Apr 23, 2025 | 45.05 | 45.05 | 44.75 | 44.82 | 44.36 | 0.44% | 17,982 |
| Apr 22, 2025 | 44.61 | 44.71 | 44.56 | 44.62 | 44.17 | 0.27% | 17,396 |
| Apr 21, 2025 | 44.53 | 44.71 | 44.41 | 44.50 | 44.05 | -0.18% | 63,964 |
| Apr 17, 2025 | 44.49 | 44.73 | 44.48 | 44.58 | 44.13 | 0.39% | 132,872 |
| Apr 16, 2025 | 44.29 | 44.49 | 44.29 | 44.41 | 43.96 | 0.68% | 10,592 |