Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.46
+0.06 (0.07%)
At close: Aug 15, 2025, 4:00 PM
80.51
+0.05 (0.06%)
After-hours: Aug 15, 2025, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202580.4780.4780.3780.4680.460.07%21,153,233
Aug 14, 202580.4980.4980.3580.4080.40-0.26%36,559,934
Aug 13, 202580.4680.6180.4680.6180.610.26%35,039,600
Aug 12, 202580.2780.4080.2180.4080.400.22%40,846,439
Aug 11, 202580.2280.2980.1780.2280.22-30,159,990
Aug 8, 202580.2080.2580.1680.2280.220.01%24,678,990
Aug 7, 202580.3180.3680.1680.2180.21-0.10%29,404,993
Aug 6, 202580.2180.3080.1480.2980.290.10%30,513,053
Aug 5, 202580.2180.2480.1080.2180.21-0.05%29,656,328
Aug 4, 202580.0980.2580.0680.2580.250.34%37,539,250
Aug 1, 202580.0480.0979.8079.9879.98-0.50%68,963,133
Jul 31, 202580.4080.4880.3380.3879.980.06%41,501,342
Jul 30, 202580.4580.5280.2580.3379.93-0.21%38,392,455
Jul 29, 202580.4980.5580.4580.5080.100.06%21,371,759
Jul 28, 202580.5280.5280.4480.4580.05-0.05%22,093,786
Jul 25, 202580.5080.5880.4180.4980.090.06%30,123,089
Jul 24, 202580.4480.5180.4180.4480.04-0.12%27,013,716
Jul 23, 202580.5280.5580.4480.5480.140.05%26,025,158
Jul 22, 202580.4480.5280.3480.5080.100.17%26,017,735
Jul 21, 202580.3280.4580.3280.3679.960.14%28,483,396
Jul 18, 202580.2680.3280.1880.2579.850.14%27,686,467
Jul 17, 202580.0480.1880.0080.1479.740.10%25,703,179
Jul 16, 202579.9580.0879.7580.0679.660.26%39,780,124
Jul 15, 202580.1680.1779.8579.8579.45-0.30%37,039,470
Jul 14, 202580.0180.1079.9780.0979.690.07%23,716,328
Jul 11, 202580.0480.0579.9380.0379.63-0.12%30,482,217
Jul 10, 202580.2180.2280.1380.1379.73-0.10%28,776,207
Jul 9, 202580.1480.2280.0880.2179.810.28%30,277,470
Jul 8, 202580.0980.1279.9479.9979.59-0.14%31,358,895
Jul 7, 202580.3380.3480.0680.1079.70-0.34%37,027,277
Jul 3, 202580.3080.3980.2680.3779.970.06%19,749,999
Jul 2, 202580.1780.3280.0980.3279.920.19%32,359,471
Jul 1, 202580.2080.2780.1080.1779.77-0.60%45,411,011
Jun 30, 202580.5380.6780.4580.6579.870.39%52,885,887
Jun 27, 202580.4080.4780.3080.3479.56-0.05%47,849,486
Jun 26, 202580.2780.3980.2080.3879.600.29%28,889,078
Jun 25, 202580.1880.2280.0880.1579.37-0.02%24,156,123
Jun 24, 202580.0580.2180.0080.1779.390.28%50,893,253
Jun 23, 202579.7779.9579.7179.9579.170.19%32,361,435
Jun 20, 202579.6279.8179.5979.8079.020.31%45,845,785
Jun 18, 202579.4979.7179.4379.5578.780.15%32,833,548
Jun 17, 202579.5279.6479.3779.4378.66-0.11%27,747,157
Jun 16, 202579.5279.6079.4979.5278.750.20%26,225,123
Jun 13, 202579.4279.5079.3079.3678.59-0.30%35,271,043
Jun 12, 202579.5179.6079.4779.6078.830.11%28,373,207
Jun 11, 202579.5979.6479.4979.5178.74-0.03%30,114,415
Jun 10, 202579.4179.5579.3479.5378.760.24%24,234,445
Jun 9, 202579.2879.4379.2879.3478.570.05%30,168,999
Jun 6, 202579.3879.3979.2579.3078.53-0.01%41,300,096
Jun 5, 202579.4779.4979.2779.3178.54-0.21%44,563,956