iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.33
+0.17 (0.20%)
Aug 15, 2025, 4:00 PM - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 86.15 | 86.33 | 86.15 | 86.33 | 86.33 | 0.20% | 14,757 |
| Aug 14, 2025 | 86.19 | 86.31 | 86.12 | 86.16 | 86.16 | -0.15% | 22,987 |
| Aug 13, 2025 | 86.30 | 86.30 | 86.11 | 86.29 | 86.29 | 0.27% | 24,236 |
| Aug 12, 2025 | 86.05 | 86.20 | 86.01 | 86.06 | 86.06 | 0.09% | 20,486 |
| Aug 11, 2025 | 86.02 | 86.12 | 85.86 | 85.98 | 85.98 | -0.13% | 69,942 |
| Aug 8, 2025 | 86.01 | 86.09 | 85.91 | 86.09 | 86.09 | 0.22% | 39,444 |
| Aug 7, 2025 | 85.98 | 86.33 | 85.90 | 85.90 | 85.90 | - | 32,062 |
| Aug 6, 2025 | 85.89 | 86.13 | 85.80 | 85.90 | 85.90 | -0.05% | 28,177 |
| Aug 5, 2025 | 85.85 | 86.02 | 85.71 | 85.94 | 85.94 | 0.27% | 32,809 |
| Aug 4, 2025 | 85.65 | 85.88 | 85.56 | 85.71 | 85.71 | -0.50% | 22,066 |
| Aug 1, 2025 | 86.19 | 86.31 | 86.01 | 86.14 | 85.63 | -0.43% | 24,083 |
| Jul 31, 2025 | 86.58 | 86.60 | 86.32 | 86.51 | 86.00 | 0.06% | 22,275 |
| Jul 30, 2025 | 86.57 | 86.58 | 86.30 | 86.46 | 85.95 | -0.05% | 34,445 |
| Jul 29, 2025 | 86.70 | 86.70 | 86.50 | 86.50 | 85.99 | -0.21% | 54,137 |
| Jul 28, 2025 | 86.70 | 86.77 | 86.56 | 86.68 | 86.16 | 0.18% | 49,306 |
| Jul 25, 2025 | 86.68 | 86.75 | 86.51 | 86.52 | 86.01 | -0.21% | 24,136 |
| Jul 24, 2025 | 86.59 | 86.76 | 86.54 | 86.70 | 86.18 | 0.02% | 32,144 |
| Jul 23, 2025 | 86.50 | 86.68 | 86.49 | 86.68 | 86.16 | 0.28% | 10,591 |
| Jul 22, 2025 | 86.36 | 86.49 | 86.33 | 86.43 | 85.92 | 0.12% | 12,133 |
| Jul 21, 2025 | 86.49 | 86.49 | 86.27 | 86.33 | 85.82 | 0.01% | 28,245 |
| Jul 18, 2025 | 86.48 | 86.48 | 86.21 | 86.32 | 85.81 | 0.12% | 16,413 |
| Jul 17, 2025 | 86.20 | 86.30 | 86.18 | 86.22 | 85.71 | 0.14% | 42,378 |
| Jul 16, 2025 | 86.19 | 86.19 | 85.84 | 86.10 | 85.59 | -0.12% | 35,261 |
| Jul 15, 2025 | 86.41 | 86.41 | 86.11 | 86.20 | 85.69 | 0.07% | 54,586 |
| Jul 14, 2025 | 86.19 | 86.30 | 86.04 | 86.14 | 85.63 | -0.06% | 51,090 |
| Jul 11, 2025 | 86.05 | 86.20 | 85.94 | 86.19 | 85.68 | 0.03% | 35,654 |
| Jul 10, 2025 | 86.21 | 86.25 | 86.15 | 86.17 | 85.66 | -0.06% | 26,107 |
| Jul 9, 2025 | 86.18 | 86.28 | 86.12 | 86.22 | 85.71 | 0.13% | 14,955 |
| Jul 8, 2025 | 86.30 | 86.30 | 86.05 | 86.11 | 85.60 | -0.17% | 35,269 |
| Jul 7, 2025 | 86.43 | 86.48 | 86.17 | 86.25 | 85.74 | -0.20% | 42,284 |
| Jul 3, 2025 | 86.37 | 86.50 | 86.24 | 86.42 | 85.91 | 0.21% | 34,673 |
| Jul 2, 2025 | 86.27 | 86.45 | 86.05 | 86.24 | 85.73 | -0.35% | 22,366 |
| Jul 1, 2025 | 86.39 | 86.76 | 86.30 | 86.54 | 85.54 | 0.01% | 38,436 |
| Jun 30, 2025 | 86.34 | 86.77 | 86.31 | 86.53 | 85.53 | 0.28% | 43,522 |
| Jun 27, 2025 | 86.26 | 86.43 | 86.26 | 86.29 | 85.29 | 0.12% | 36,012 |
| Jun 26, 2025 | 86.09 | 86.35 | 86.02 | 86.19 | 85.20 | 0.01% | 35,945 |
| Jun 25, 2025 | 86.24 | 86.25 | 86.07 | 86.18 | 85.19 | 0.07% | 80,795 |
| Jun 24, 2025 | 85.98 | 86.23 | 85.98 | 86.12 | 85.13 | 0.16% | 50,264 |
| Jun 23, 2025 | 85.91 | 86.10 | 85.85 | 85.98 | 84.99 | - | 21,731 |
| Jun 20, 2025 | 85.92 | 86.34 | 85.85 | 85.98 | 84.99 | 0.06% | 28,051 |
| Jun 18, 2025 | 85.81 | 85.97 | 85.66 | 85.93 | 84.94 | 0.28% | 31,843 |
| Jun 17, 2025 | 85.82 | 85.93 | 85.54 | 85.69 | 84.70 | -0.29% | 21,439 |
| Jun 16, 2025 | 85.76 | 86.09 | 85.76 | 85.94 | 84.95 | 0.31% | 22,004 |
| Jun 13, 2025 | 85.65 | 85.88 | 85.61 | 85.68 | 84.69 | -0.15% | 32,285 |
| Jun 12, 2025 | 85.70 | 85.87 | 85.65 | 85.80 | 84.81 | -0.09% | 36,479 |
| Jun 11, 2025 | 86.00 | 86.05 | 85.85 | 85.88 | 84.89 | -0.12% | 21,900 |
| Jun 10, 2025 | 85.87 | 86.02 | 85.70 | 85.98 | 84.99 | 0.12% | 37,773 |
| Jun 9, 2025 | 85.85 | 85.90 | 85.80 | 85.88 | 84.89 | 0.03% | 25,671 |
| Jun 6, 2025 | 85.84 | 85.91 | 85.70 | 85.85 | 84.86 | 0.24% | 39,260 |
| Jun 5, 2025 | 85.65 | 85.79 | 85.50 | 85.65 | 84.66 | 0.03% | 64,805 |