iShares iBoxx High Yield ... (HYG)
AMEX: HYG
· Real-Time Price · USD
80.82
0.13 (0.16%)
At close: Aug 26, 2025, 12:00 PM
HYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 80.78 | 80.81 | 80.69 | 80.69 | 80.69 | -0.20% | 31,049,492 |
| Aug 22, 2025 | 80.32 | 80.86 | 80.30 | 80.85 | 80.85 | 0.81% | 59,541,452 |
| Aug 21, 2025 | 80.26 | 80.30 | 80.19 | 80.20 | 80.20 | -0.19% | 35,825,908 |
| Aug 20, 2025 | 80.41 | 80.43 | 80.31 | 80.35 | 80.35 | -0.04% | 29,704,992 |
| Aug 19, 2025 | 80.45 | 80.48 | 80.36 | 80.38 | 80.38 | -0.02% | 21,700,500 |
| Aug 18, 2025 | 80.44 | 80.49 | 80.38 | 80.40 | 80.40 | -0.07% | 25,400,800 |
| Aug 15, 2025 | 80.47 | 80.47 | 80.37 | 80.46 | 80.46 | 0.07% | 22,754,089 |
| Aug 14, 2025 | 80.49 | 80.49 | 80.35 | 80.40 | 80.40 | -0.26% | 36,559,934 |
| Aug 13, 2025 | 80.46 | 80.61 | 80.46 | 80.61 | 80.61 | 0.26% | 35,039,600 |
| Aug 12, 2025 | 80.27 | 80.40 | 80.21 | 80.40 | 80.40 | 0.22% | 40,846,439 |
| Aug 11, 2025 | 80.22 | 80.29 | 80.17 | 80.22 | 80.22 | 0.00% | 30,159,990 |
| Aug 8, 2025 | 80.20 | 80.25 | 80.16 | 80.22 | 80.22 | 0.01% | 24,679,000 |
| Aug 7, 2025 | 80.31 | 80.36 | 80.16 | 80.21 | 80.21 | -0.10% | 29,405,000 |
| Aug 6, 2025 | 80.21 | 80.30 | 80.14 | 80.29 | 80.29 | 0.10% | 30,513,053 |
| Aug 5, 2025 | 80.21 | 80.24 | 80.10 | 80.21 | 80.21 | -0.05% | 29,656,328 |
| Aug 4, 2025 | 80.09 | 80.25 | 80.06 | 80.25 | 80.25 | 0.34% | 37,539,250 |
| Aug 1, 2025 | 80.04 | 80.09 | 79.80 | 79.98 | 79.98 | -0.50% | 68,963,133 |
| Jul 31, 2025 | 80.40 | 80.48 | 80.33 | 80.38 | 79.98 | 0.06% | 41,501,342 |
| Jul 30, 2025 | 80.45 | 80.52 | 80.25 | 80.33 | 79.93 | -0.21% | 38,392,455 |
| Jul 29, 2025 | 80.49 | 80.55 | 80.45 | 80.50 | 80.09 | 0.06% | 21,371,800 |