iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.10
+0.22 (0.26%)
May 13, 2025, 4:00 PM - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 85.77 | 86.16 | 85.77 | 86.10 | 86.10 | 0.26% | 39,015 |
| May 12, 2025 | 85.65 | 85.91 | 85.44 | 85.88 | 85.88 | 1.21% | 50,653 |
| May 9, 2025 | 84.84 | 84.95 | 84.73 | 84.85 | 84.85 | 0.14% | 20,868 |
| May 8, 2025 | 84.50 | 84.93 | 84.50 | 84.73 | 84.73 | 0.45% | 52,696 |
| May 7, 2025 | 84.53 | 84.59 | 84.30 | 84.35 | 84.35 | -0.12% | 33,082 |
| May 6, 2025 | 84.38 | 84.56 | 84.35 | 84.45 | 84.45 | -0.12% | 39,861 |
| May 5, 2025 | 84.40 | 84.69 | 84.26 | 84.55 | 84.55 | 0.15% | 22,295 |
| May 2, 2025 | 84.25 | 84.65 | 84.25 | 84.42 | 84.42 | -0.14% | 41,685 |
| May 1, 2025 | 84.08 | 84.72 | 84.08 | 84.54 | 84.02 | 0.40% | 21,442 |
| Apr 30, 2025 | 84.47 | 84.81 | 84.00 | 84.20 | 83.69 | -0.63% | 40,752 |
| Apr 29, 2025 | 84.63 | 84.99 | 84.43 | 84.73 | 84.22 | 0.20% | 85,758 |
| Apr 28, 2025 | 84.77 | 84.90 | 84.18 | 84.56 | 84.05 | -0.05% | 75,429 |
| Apr 25, 2025 | 84.55 | 84.91 | 84.39 | 84.60 | 84.09 | -0.09% | 45,208 |
| Apr 24, 2025 | 84.47 | 84.87 | 84.27 | 84.68 | 84.17 | 0.65% | 27,158 |
| Apr 23, 2025 | 84.30 | 84.70 | 83.97 | 84.13 | 83.62 | 0.42% | 29,348 |
| Apr 22, 2025 | 83.37 | 83.93 | 83.37 | 83.78 | 83.27 | 0.75% | 21,551 |
| Apr 21, 2025 | 83.55 | 83.60 | 82.97 | 83.16 | 82.66 | -0.57% | 29,537 |
| Apr 17, 2025 | 83.46 | 83.83 | 83.32 | 83.64 | 83.13 | 0.30% | 43,346 |
| Apr 16, 2025 | 83.35 | 83.57 | 83.05 | 83.39 | 82.89 | 0.08% | 33,221 |
| Apr 15, 2025 | 83.23 | 83.50 | 83.05 | 83.33 | 82.82 | 0.28% | 39,785 |
| Apr 14, 2025 | 83.47 | 83.47 | 82.84 | 83.09 | 82.59 | 0.23% | 97,474 |
| Apr 11, 2025 | 82.82 | 83.18 | 82.24 | 82.90 | 82.40 | 0.75% | 35,774 |
| Apr 10, 2025 | 83.43 | 83.43 | 81.47 | 82.28 | 81.78 | -0.97% | 72,333 |
| Apr 9, 2025 | 80.31 | 83.37 | 80.25 | 83.09 | 82.59 | 2.60% | 81,188 |
| Apr 8, 2025 | 81.84 | 82.60 | 80.66 | 80.99 | 80.50 | 1.21% | 130,306 |
| Apr 7, 2025 | 78.78 | 82.00 | 78.70 | 80.02 | 79.54 | 0.77% | 333,750 |
| Apr 4, 2025 | 81.44 | 81.99 | 78.23 | 79.41 | 78.93 | -4.07% | 279,922 |
| Apr 3, 2025 | 84.49 | 84.49 | 82.63 | 82.78 | 82.28 | -2.65% | 185,221 |
| Apr 2, 2025 | 84.74 | 85.27 | 84.71 | 85.03 | 84.52 | -0.33% | 17,933 |
| Apr 1, 2025 | 85.26 | 85.49 | 85.15 | 85.31 | 84.29 | 0.13% | 17,514 |
| Mar 31, 2025 | 84.87 | 85.25 | 84.78 | 85.20 | 84.18 | -0.08% | 46,027 |
| Mar 28, 2025 | 85.60 | 85.65 | 85.19 | 85.27 | 84.25 | -0.52% | 34,592 |
| Mar 27, 2025 | 85.73 | 85.89 | 85.57 | 85.72 | 84.69 | -0.22% | 38,665 |
| Mar 26, 2025 | 86.06 | 86.14 | 85.67 | 85.91 | 84.88 | -0.18% | 34,850 |
| Mar 25, 2025 | 86.15 | 86.35 | 86.00 | 86.07 | 85.04 | -0.01% | 40,577 |
| Mar 24, 2025 | 86.04 | 86.28 | 86.02 | 86.08 | 85.05 | 0.24% | 22,035 |
| Mar 21, 2025 | 85.90 | 85.90 | 85.56 | 85.87 | 84.84 | -0.09% | 23,047 |
| Mar 20, 2025 | 85.77 | 86.10 | 85.77 | 85.95 | 84.92 | -0.24% | 41,800 |
| Mar 19, 2025 | 85.76 | 86.22 | 85.72 | 86.16 | 85.13 | 0.72% | 37,222 |
| Mar 18, 2025 | 85.83 | 86.00 | 85.53 | 85.54 | 84.52 | -0.27% | 67,662 |
| Mar 17, 2025 | 85.50 | 85.91 | 85.50 | 85.77 | 84.74 | 0.32% | 48,680 |
| Mar 14, 2025 | 85.51 | 85.56 | 85.06 | 85.50 | 84.48 | 0.52% | 95,177 |
| Mar 13, 2025 | 85.65 | 85.67 | 84.71 | 85.06 | 84.04 | -0.55% | 57,292 |
| Mar 12, 2025 | 85.32 | 85.74 | 85.32 | 85.53 | 84.51 | 0.45% | 73,150 |
| Mar 11, 2025 | 85.51 | 85.62 | 85.06 | 85.15 | 84.13 | -0.69% | 76,624 |
| Mar 10, 2025 | 85.81 | 85.93 | 85.61 | 85.74 | 84.71 | -0.07% | 71,092 |
| Mar 7, 2025 | 85.93 | 86.13 | 85.57 | 85.80 | 84.77 | -0.12% | 105,137 |
| Mar 6, 2025 | 86.36 | 86.36 | 85.81 | 85.90 | 84.87 | -0.49% | 69,901 |
| Mar 5, 2025 | 85.99 | 86.37 | 85.92 | 86.32 | 85.29 | 0.27% | 91,629 |
| Mar 4, 2025 | 85.81 | 86.09 | 85.37 | 86.09 | 85.06 | -0.37% | 122,589 |