iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.33
+0.20 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.22 | 86.34 | 86.20 | 86.33 | 86.33 | 0.23% | 152,660 |
| Dec 4, 2025 | 86.22 | 86.22 | 86.00 | 86.13 | 86.13 | 0.10% | 83,552 |
| Dec 3, 2025 | 86.01 | 86.22 | 86.00 | 86.04 | 86.04 | -0.06% | 21,410 |
| Dec 2, 2025 | 85.99 | 86.10 | 85.87 | 86.09 | 86.09 | -0.32% | 30,737 |
| Dec 1, 2025 | 86.30 | 86.47 | 86.25 | 86.37 | 85.92 | 0.02% | 38,866 |
| Nov 28, 2025 | 86.33 | 86.40 | 86.30 | 86.35 | 85.90 | 0.06% | 12,833 |
| Nov 26, 2025 | 86.18 | 86.34 | 86.18 | 86.30 | 85.85 | 0.23% | 30,147 |
| Nov 25, 2025 | 85.94 | 86.16 | 85.90 | 86.10 | 85.65 | 0.29% | 80,937 |
| Nov 24, 2025 | 85.80 | 85.95 | 85.76 | 85.85 | 85.40 | 0.23% | 133,113 |
| Nov 21, 2025 | 85.60 | 85.77 | 85.37 | 85.65 | 85.20 | 0.18% | 70,814 |
| Nov 20, 2025 | 85.96 | 85.99 | 85.49 | 85.50 | 85.05 | -0.22% | 63,567 |
| Nov 19, 2025 | 85.52 | 85.80 | 85.52 | 85.69 | 85.24 | 0.19% | 43,392 |
| Nov 18, 2025 | 85.56 | 85.67 | 85.44 | 85.53 | 85.08 | -0.13% | 57,752 |
| Nov 17, 2025 | 85.79 | 85.90 | 85.59 | 85.64 | 85.19 | -0.19% | 68,071 |
| Nov 14, 2025 | 85.66 | 86.01 | 85.50 | 85.80 | 85.35 | 0.02% | 78,683 |
| Nov 13, 2025 | 86.02 | 86.07 | 85.67 | 85.78 | 85.33 | -0.31% | 118,826 |
| Nov 12, 2025 | 86.23 | 86.28 | 86.01 | 86.05 | 85.60 | -0.15% | 56,535 |
| Nov 11, 2025 | 86.01 | 86.23 | 86.01 | 86.18 | 85.73 | -0.01% | 92,252 |
| Nov 10, 2025 | 86.01 | 86.19 | 85.94 | 86.19 | 85.74 | 0.31% | 130,334 |
| Nov 7, 2025 | 85.78 | 85.92 | 85.56 | 85.92 | 85.47 | 0.33% | 118,774 |
| Nov 6, 2025 | 85.87 | 85.87 | 85.52 | 85.64 | 85.19 | -0.33% | 112,743 |
| Nov 5, 2025 | 85.67 | 86.12 | 85.67 | 85.92 | 85.47 | 0.31% | 40,240 |
| Nov 4, 2025 | 85.52 | 85.77 | 85.52 | 85.66 | 85.21 | -0.75% | 83,549 |
| Nov 3, 2025 | 86.50 | 86.55 | 86.24 | 86.30 | 85.35 | -0.22% | 113,466 |
| Oct 31, 2025 | 86.39 | 86.54 | 86.31 | 86.49 | 85.54 | 0.07% | 22,896 |
| Oct 30, 2025 | 86.47 | 86.60 | 86.40 | 86.43 | 85.48 | -0.13% | 37,070 |
| Oct 29, 2025 | 86.43 | 86.68 | 86.43 | 86.54 | 85.59 | 0.02% | 86,032 |
| Oct 28, 2025 | 86.70 | 86.70 | 86.48 | 86.52 | 85.57 | -0.08% | 19,124 |
| Oct 27, 2025 | 86.54 | 86.70 | 86.48 | 86.59 | 85.64 | 0.22% | 127,438 |
| Oct 24, 2025 | 86.34 | 86.43 | 86.24 | 86.40 | 85.45 | 0.32% | 24,463 |
| Oct 23, 2025 | 86.06 | 86.24 | 85.96 | 86.13 | 85.18 | 0.33% | 127,092 |
| Oct 22, 2025 | 86.01 | 86.02 | 85.76 | 85.84 | 84.90 | -0.14% | 30,657 |
| Oct 21, 2025 | 86.06 | 86.16 | 85.89 | 85.96 | 85.02 | -0.13% | 151,058 |
| Oct 20, 2025 | 85.89 | 86.18 | 85.89 | 86.07 | 85.13 | 0.28% | 52,292 |
| Oct 17, 2025 | 85.64 | 86.16 | 85.60 | 85.83 | 84.89 | 0.20% | 69,574 |
| Oct 16, 2025 | 86.04 | 86.22 | 85.54 | 85.66 | 84.72 | -0.37% | 86,285 |
| Oct 15, 2025 | 85.95 | 86.07 | 85.92 | 85.98 | 85.04 | 0.37% | 27,570 |
| Oct 14, 2025 | 85.31 | 85.80 | 85.31 | 85.66 | 84.72 | -0.20% | 153,953 |
| Oct 13, 2025 | 85.69 | 85.88 | 85.48 | 85.83 | 84.89 | 0.56% | 75,568 |
| Oct 10, 2025 | 86.00 | 86.00 | 85.32 | 85.35 | 84.41 | -0.79% | 70,326 |
| Oct 9, 2025 | 86.20 | 86.22 | 85.88 | 86.03 | 85.09 | -0.19% | 72,310 |
| Oct 8, 2025 | 86.30 | 86.34 | 86.18 | 86.19 | 85.24 | 0.05% | 26,620 |
| Oct 7, 2025 | 86.40 | 86.49 | 86.15 | 86.15 | 85.20 | -0.40% | 67,582 |
| Oct 6, 2025 | 86.43 | 86.52 | 86.32 | 86.50 | 85.55 | 0.05% | 46,977 |
| Oct 3, 2025 | 86.44 | 86.46 | 86.30 | 86.46 | 85.51 | 0.12% | 70,690 |
| Oct 2, 2025 | 86.42 | 86.47 | 86.31 | 86.36 | 85.41 | -0.52% | 31,440 |
| Oct 1, 2025 | 86.89 | 86.96 | 86.65 | 86.81 | 85.39 | -0.03% | 27,352 |
| Sep 30, 2025 | 86.90 | 86.91 | 86.68 | 86.84 | 85.42 | -0.12% | 39,951 |
| Sep 29, 2025 | 86.79 | 86.95 | 86.76 | 86.94 | 85.51 | 0.30% | 18,660 |
| Sep 26, 2025 | 86.70 | 86.81 | 86.57 | 86.68 | 85.26 | 0.01% | 63,059 |