iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
29.94
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.95 | 29.95 | 29.86 | 29.94 | 29.94 | 0.03% | 1,559 |
| Dec 4, 2025 | 29.94 | 29.94 | 29.91 | 29.93 | 29.93 | 0.27% | 4,774 |
| Dec 3, 2025 | 29.83 | 29.92 | 29.80 | 29.85 | 29.85 | -0.03% | 31,641 |
| Dec 2, 2025 | 29.90 | 29.91 | 29.83 | 29.86 | 29.86 | -0.82% | 56,223 |
| Dec 1, 2025 | 30.06 | 30.12 | 30.06 | 30.11 | 29.87 | -0.04% | 22,786 |
| Nov 28, 2025 | 30.07 | 30.12 | 30.05 | 30.12 | 29.88 | 0.13% | 42,590 |
| Nov 26, 2025 | 30.04 | 30.10 | 30.00 | 30.08 | 29.84 | 0.08% | 32,364 |
| Nov 25, 2025 | 29.99 | 30.06 | 29.99 | 30.06 | 29.82 | 0.15% | 40,899 |
| Nov 24, 2025 | 29.94 | 30.03 | 29.94 | 30.01 | 29.77 | 0.23% | 32,310 |
| Nov 21, 2025 | 29.91 | 29.99 | 29.87 | 29.94 | 29.70 | 0.03% | 74,025 |
| Nov 20, 2025 | 29.97 | 30.05 | 29.89 | 29.93 | 29.69 | - | 45,628 |
| Nov 19, 2025 | 29.92 | 30.00 | 29.90 | 29.93 | 29.69 | 0.12% | 52,448 |
| Nov 18, 2025 | 29.85 | 29.93 | 29.85 | 29.90 | 29.66 | -0.05% | 31,025 |
| Nov 17, 2025 | 29.98 | 30.06 | 29.87 | 29.91 | 29.67 | -0.14% | 39,470 |
| Nov 14, 2025 | 29.92 | 30.00 | 29.90 | 29.95 | 29.71 | 0.08% | 67,982 |
| Nov 13, 2025 | 30.00 | 30.02 | 29.93 | 29.93 | 29.69 | -0.47% | 38,672 |
| Nov 12, 2025 | 30.12 | 30.12 | 30.04 | 30.07 | 29.83 | -0.10% | 32,987 |
| Nov 11, 2025 | 30.07 | 30.10 | 30.03 | 30.10 | 29.86 | 0.13% | 37,590 |
| Nov 10, 2025 | 30.06 | 30.08 | 30.00 | 30.06 | 29.82 | 0.23% | 59,759 |
| Nov 7, 2025 | 29.97 | 29.99 | 29.90 | 29.99 | 29.75 | 0.07% | 36,327 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.91 | 29.97 | 29.73 | 0.07% | 64,308 |
| Nov 5, 2025 | 29.95 | 29.96 | 29.90 | 29.95 | 29.71 | 0.07% | 33,863 |
| Nov 4, 2025 | 29.89 | 29.94 | 29.86 | 29.93 | 29.69 | -0.93% | 82,553 |
| Nov 3, 2025 | 30.07 | 30.24 | 30.07 | 30.21 | 29.69 | -0.12% | 44,872 |
| Oct 31, 2025 | 30.25 | 30.34 | 30.24 | 30.25 | 29.72 | -0.04% | 77,874 |
| Oct 30, 2025 | 30.23 | 30.29 | 30.22 | 30.26 | 29.74 | 0.12% | 73,713 |
| Oct 29, 2025 | 30.12 | 30.39 | 30.12 | 30.22 | 29.70 | -0.20% | 26,486 |
| Oct 28, 2025 | 30.29 | 30.34 | 30.28 | 30.28 | 29.76 | -0.03% | 30,928 |
| Oct 27, 2025 | 30.27 | 30.35 | 30.27 | 30.29 | 29.77 | 0.07% | 41,804 |
| Oct 24, 2025 | 30.20 | 30.29 | 30.20 | 30.27 | 29.75 | 0.25% | 29,285 |
| Oct 23, 2025 | 30.19 | 30.24 | 30.12 | 30.20 | 29.68 | 0.02% | 111,788 |
| Oct 22, 2025 | 30.24 | 30.24 | 30.15 | 30.19 | 29.67 | -0.10% | 32,465 |
| Oct 21, 2025 | 30.26 | 30.26 | 30.17 | 30.22 | 29.70 | 0.13% | 25,727 |
| Oct 20, 2025 | 30.10 | 30.24 | 30.10 | 30.18 | 29.66 | 0.13% | 43,138 |
| Oct 17, 2025 | 29.97 | 30.17 | 29.97 | 30.14 | 29.62 | 0.23% | 53,144 |
| Oct 16, 2025 | 30.16 | 30.17 | 30.07 | 30.07 | 29.55 | -0.36% | 63,185 |
| Oct 15, 2025 | 30.15 | 30.19 | 30.11 | 30.18 | 29.66 | 0.30% | 42,157 |
| Oct 14, 2025 | 29.99 | 30.14 | 29.94 | 30.09 | 29.57 | 0.10% | 42,087 |
| Oct 13, 2025 | 30.03 | 30.06 | 29.93 | 30.06 | 29.54 | 0.60% | 38,054 |
| Oct 10, 2025 | 30.04 | 30.05 | 29.87 | 29.88 | 29.37 | -0.57% | 27,641 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.98 | 30.05 | 29.53 | -0.23% | 59,862 |
| Oct 8, 2025 | 30.18 | 30.22 | 30.08 | 30.12 | 29.60 | -0.07% | 210,871 |
| Oct 7, 2025 | 30.19 | 30.19 | 30.13 | 30.14 | 29.62 | -0.03% | 52,779 |
| Oct 6, 2025 | 30.18 | 30.18 | 30.12 | 30.15 | 29.63 | 0.13% | 58,546 |
| Oct 3, 2025 | 30.06 | 30.14 | 30.06 | 30.11 | 29.59 | -0.05% | 20,224 |
| Oct 2, 2025 | 30.15 | 30.15 | 30.09 | 30.13 | 29.61 | -0.97% | 73,725 |
| Oct 1, 2025 | 30.40 | 30.42 | 30.33 | 30.42 | 29.63 | 0.16% | 40,983 |
| Sep 30, 2025 | 30.38 | 30.46 | 30.32 | 30.37 | 29.58 | - | 48,337 |
| Sep 29, 2025 | 30.38 | 30.38 | 30.33 | 30.37 | 29.58 | 0.14% | 28,963 |
| Sep 26, 2025 | 30.30 | 30.42 | 30.29 | 30.33 | 29.54 | 0.10% | 31,620 |