iShares Inflation Hedged High Yield Bond ETF (HYGI)
NYSEARCA: HYGI · Real-Time Price · USD
26.99
+0.21 (0.78%)
At close: May 12, 2025, 4:00 PM
26.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HYGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.01 | 27.01 | 26.83 | 26.99 | 26.99 | 0.78% | 5,003 |
| May 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.21% | 1,058 |
| May 8, 2025 | 26.81 | 26.81 | 26.72 | 26.72 | 26.72 | 0.06% | 516 |
| May 7, 2025 | 26.70 | 26.72 | 26.69 | 26.70 | 26.70 | - | 18,780 |
| May 6, 2025 | 26.68 | 26.74 | 26.68 | 26.70 | 26.70 | 0.03% | 10,268 |
| May 5, 2025 | 26.62 | 26.75 | 26.54 | 26.70 | 26.70 | -0.06% | 5,810 |
| May 2, 2025 | 26.79 | 26.80 | 26.71 | 26.71 | 26.71 | -0.22% | 2,976 |
| May 1, 2025 | 26.75 | 26.82 | 26.75 | 26.77 | 26.63 | 0.09% | 4,214 |
| Apr 30, 2025 | 26.74 | 26.75 | 26.72 | 26.75 | 26.61 | -0.32% | 508 |
| Apr 29, 2025 | 26.81 | 26.88 | 26.81 | 26.84 | 26.70 | 0.05% | 4,508 |
| Apr 28, 2025 | 26.77 | 26.82 | 26.76 | 26.82 | 26.68 | -0.03% | 860 |
| Apr 25, 2025 | 26.81 | 26.97 | 26.81 | 26.83 | 26.69 | 0.16% | 4,012 |
| Apr 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.65 | 0.90% | 44 |
| Apr 23, 2025 | 26.70 | 26.71 | 26.35 | 26.55 | 26.41 | 0.73% | 4,469 |
| Apr 22, 2025 | 26.29 | 26.50 | 26.29 | 26.36 | 26.22 | 0.57% | 2,314 |
| Apr 21, 2025 | 26.33 | 26.33 | 26.21 | 26.21 | 26.07 | -0.70% | 5,198 |
| Apr 17, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.26 | 0.75% | 367 |
| Apr 16, 2025 | 26.14 | 26.22 | 26.14 | 26.20 | 26.06 | -0.14% | 3,740 |
| Apr 15, 2025 | 26.22 | 26.29 | 26.22 | 26.23 | 26.10 | 0.30% | 1,519 |
| Apr 14, 2025 | 26.22 | 26.23 | 26.16 | 26.16 | 26.02 | -0.48% | 791 |
| Apr 11, 2025 | 25.75 | 26.28 | 25.74 | 26.28 | 26.14 | 1.21% | 3,938 |
| Apr 10, 2025 | 25.99 | 26.06 | 25.97 | 25.97 | 25.83 | -1.92% | 600 |
| Apr 9, 2025 | 25.92 | 26.48 | 25.92 | 26.48 | 26.34 | 2.86% | 3,202 |
| Apr 8, 2025 | 26.08 | 26.08 | 25.74 | 25.74 | 25.61 | -1.33% | 1,563 |
| Apr 7, 2025 | 25.28 | 26.25 | 25.28 | 26.09 | 25.95 | -0.23% | 4,222 |
| Apr 4, 2025 | 25.34 | 27.07 | 25.34 | 26.15 | 26.01 | -1.81% | 5,080 |
| Apr 3, 2025 | 26.72 | 26.72 | 26.61 | 26.63 | 26.49 | -0.71% | 3,693 |
| Apr 2, 2025 | 26.80 | 26.82 | 26.80 | 26.82 | 26.68 | -0.48% | 838 |
| Apr 1, 2025 | 26.91 | 26.99 | 26.89 | 26.95 | 26.67 | 0.19% | 4,200 |
| Mar 31, 2025 | 26.92 | 26.94 | 26.89 | 26.89 | 26.62 | 0.16% | 1,182 |
| Mar 28, 2025 | 26.84 | 26.85 | 26.84 | 26.85 | 26.58 | -0.29% | 251 |
| Mar 27, 2025 | 26.91 | 26.94 | 26.91 | 26.93 | 26.65 | 0.14% | 518 |
| Mar 26, 2025 | 26.95 | 26.95 | 26.89 | 26.89 | 26.62 | -0.33% | 243 |
| Mar 25, 2025 | 27.01 | 27.01 | 26.98 | 26.98 | 26.70 | -0.44% | 530 |
| Mar 24, 2025 | 27.10 | 27.10 | 26.98 | 27.10 | 26.82 | 0.52% | 3,933 |
| Mar 21, 2025 | 26.91 | 26.99 | 26.91 | 26.96 | 26.69 | 0.09% | 19,428 |
| Mar 20, 2025 | 26.95 | 26.98 | 26.94 | 26.94 | 26.66 | -0.01% | 5,945 |
| Mar 19, 2025 | 26.79 | 26.94 | 26.77 | 26.94 | 26.66 | 0.57% | 6,187 |
| Mar 18, 2025 | 26.92 | 26.92 | 26.75 | 26.79 | 26.51 | -0.30% | 44,332 |
| Mar 17, 2025 | 26.80 | 26.87 | 26.80 | 26.87 | 26.59 | 0.43% | 4,847 |
| Mar 14, 2025 | 26.70 | 26.77 | 26.70 | 26.75 | 26.48 | 0.49% | 717 |
| Mar 13, 2025 | 26.79 | 26.79 | 26.62 | 26.62 | 26.35 | -0.84% | 2,319 |
| Mar 12, 2025 | 26.79 | 26.85 | 26.79 | 26.85 | 26.57 | 0.19% | 3,983 |
| Mar 11, 2025 | 26.87 | 26.88 | 26.80 | 26.80 | 26.52 | -0.31% | 3,286 |
| Mar 10, 2025 | 26.91 | 26.99 | 26.87 | 26.88 | 26.60 | -0.17% | 10,325 |
| Mar 7, 2025 | 26.94 | 26.98 | 26.93 | 26.93 | 26.65 | 0.14% | 1,434 |
| Mar 6, 2025 | 26.93 | 26.94 | 26.88 | 26.89 | 26.61 | -0.40% | 2,222 |
| Mar 5, 2025 | 26.97 | 27.00 | 26.96 | 27.00 | 26.72 | -0.04% | 1,712 |
| Mar 4, 2025 | 26.95 | 27.11 | 26.93 | 27.01 | 26.73 | -0.48% | 21,458 |
| Mar 3, 2025 | 27.18 | 27.21 | 27.14 | 27.14 | 26.74 | -0.07% | 18,196 |