iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
45.28
-0.01 (-0.02%)
Mar 9, 2026, 2:40 PM EDT - Market open
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.27 | 45.45 | 45.20 | 45.28 | 45.28 | -0.54% | 12,656 |
| Mar 5, 2026 | 45.57 | 45.60 | 45.45 | 45.53 | 45.53 | -0.24% | 10,140 |
| Mar 4, 2026 | 45.65 | 45.74 | 45.58 | 45.64 | 45.64 | 0.18% | 34,390 |
| Mar 3, 2026 | 45.39 | 45.61 | 45.35 | 45.56 | 45.56 | -0.24% | 13,988 |
| Mar 2, 2026 | 45.68 | 45.78 | 45.62 | 45.67 | 45.67 | -0.85% | 49,938 |
| Feb 27, 2026 | 46.14 | 46.18 | 46.04 | 46.06 | 45.84 | -0.13% | 21,226 |
| Feb 26, 2026 | 46.24 | 46.24 | 46.11 | 46.12 | 45.90 | -0.22% | 10,876 |
| Feb 25, 2026 | 46.15 | 46.22 | 46.15 | 46.22 | 46.00 | 0.26% | 8,697 |
| Feb 24, 2026 | 46.14 | 46.18 | 46.07 | 46.10 | 45.88 | -0.16% | 13,123 |
| Feb 23, 2026 | 46.19 | 46.22 | 46.16 | 46.18 | 45.96 | 0.01% | 12,094 |
| Feb 20, 2026 | 46.17 | 46.23 | 46.14 | 46.17 | 45.95 | 0.02% | 17,644 |
| Feb 19, 2026 | 46.10 | 46.24 | 46.06 | 46.16 | 45.94 | 0.16% | 16,104 |
| Feb 18, 2026 | 46.17 | 46.21 | 46.02 | 46.09 | 45.87 | -0.08% | 46,343 |
| Feb 17, 2026 | 46.01 | 46.28 | 46.01 | 46.12 | 45.90 | -0.09% | 34,551 |
| Feb 13, 2026 | 46.21 | 46.24 | 46.08 | 46.16 | 45.94 | -0.09% | 20,722 |
| Feb 12, 2026 | 46.24 | 46.28 | 46.11 | 46.20 | 45.98 | 0.15% | 16,009 |
| Feb 11, 2026 | 46.26 | 46.26 | 46.13 | 46.13 | 45.91 | -0.19% | 32,928 |
| Feb 10, 2026 | 46.34 | 46.36 | 46.19 | 46.22 | 46.00 | -0.13% | 37,292 |
| Feb 9, 2026 | 46.18 | 46.35 | 46.18 | 46.28 | 46.06 | 0.43% | 59,311 |
| Feb 6, 2026 | 46.00 | 46.11 | 46.00 | 46.08 | 45.86 | 0.33% | 16,184 |
| Feb 5, 2026 | 45.94 | 46.03 | 45.91 | 45.93 | 45.71 | -0.17% | 30,744 |
| Feb 4, 2026 | 46.29 | 46.29 | 45.94 | 46.01 | 45.79 | -0.45% | 308,815 |
| Feb 3, 2026 | 46.26 | 46.27 | 46.16 | 46.22 | 46.00 | -0.08% | 14,413 |
| Feb 2, 2026 | 46.23 | 46.59 | 46.21 | 46.26 | 46.04 | -0.53% | 67,863 |
| Jan 30, 2026 | 46.55 | 46.56 | 46.45 | 46.50 | 46.05 | -0.12% | 9,889 |
| Jan 29, 2026 | 46.57 | 46.65 | 46.48 | 46.56 | 46.11 | -0.06% | 19,951 |
| Jan 28, 2026 | 46.64 | 46.66 | 46.55 | 46.59 | 46.13 | -0.37% | 14,179 |
| Jan 27, 2026 | 46.65 | 46.87 | 46.62 | 46.76 | 46.31 | 0.39% | 21,873 |
| Jan 26, 2026 | 46.59 | 46.62 | 46.55 | 46.58 | 46.13 | 0.22% | 13,222 |
| Jan 23, 2026 | 46.45 | 46.48 | 46.39 | 46.48 | 46.03 | 0.13% | 6,674 |
| Jan 22, 2026 | 46.36 | 46.42 | 46.36 | 46.42 | 45.97 | 0.06% | 8,809 |
| Jan 21, 2026 | 46.33 | 46.41 | 46.30 | 46.39 | 45.94 | 0.27% | 22,550 |
| Jan 20, 2026 | 46.20 | 46.35 | 46.03 | 46.26 | 45.82 | 0.04% | 47,603 |
| Jan 16, 2026 | 46.26 | 46.27 | 46.21 | 46.25 | 45.80 | 0.10% | 8,243 |
| Jan 15, 2026 | 46.21 | 46.24 | 46.18 | 46.20 | 45.75 | -0.15% | 12,434 |
| Jan 14, 2026 | 46.26 | 46.36 | 46.24 | 46.27 | 45.82 | 0.06% | 12,312 |
| Jan 13, 2026 | 46.25 | 46.30 | 46.24 | 46.24 | 45.79 | -0.15% | 13,415 |
| Jan 12, 2026 | 46.24 | 46.44 | 46.24 | 46.31 | 45.86 | 0.09% | 19,393 |
| Jan 9, 2026 | 46.23 | 46.28 | 46.18 | 46.27 | 45.82 | 0.04% | 41,140 |
| Jan 8, 2026 | 46.24 | 46.42 | 46.17 | 46.25 | 45.80 | 0.03% | 20,014 |
| Jan 7, 2026 | 46.24 | 46.30 | 46.21 | 46.24 | 45.79 | - | 9,783 |
| Jan 6, 2026 | 46.22 | 46.29 | 46.18 | 46.24 | 45.79 | 0.01% | 168,921 |
| Jan 5, 2026 | 46.10 | 46.26 | 46.10 | 46.23 | 45.78 | 0.20% | 12,633 |
| Jan 2, 2026 | 46.11 | 46.17 | 46.07 | 46.14 | 45.69 | 0.02% | 13,741 |
| Dec 31, 2025 | 46.16 | 46.21 | 46.12 | 46.13 | 45.68 | -0.15% | 4,935 |
| Dec 30, 2025 | 46.15 | 46.33 | 46.13 | 46.20 | 45.75 | 0.17% | 5,860 |
| Dec 29, 2025 | 46.05 | 46.15 | 45.98 | 46.12 | 45.67 | 0.02% | 10,634 |
| Dec 26, 2025 | 46.16 | 46.19 | 46.11 | 46.11 | 45.66 | -0.13% | 5,143 |
| Dec 24, 2025 | 46.13 | 46.20 | 46.11 | 46.17 | 45.72 | 0.15% | 10,242 |
| Dec 23, 2025 | 46.02 | 46.14 | 46.02 | 46.10 | 45.65 | 0.11% | 18,774 |
| Dec 22, 2025 | 46.02 | 46.12 | 45.97 | 46.05 | 45.60 | 0.26% | 11,275 |
| Dec 19, 2025 | 45.98 | 46.03 | 45.82 | 45.93 | 45.49 | -0.71% | 9,350 |
| Dec 18, 2025 | 46.20 | 46.30 | 46.18 | 46.26 | 45.55 | 0.22% | 14,764 |
| Dec 17, 2025 | 46.25 | 46.25 | 46.13 | 46.16 | 45.45 | -0.04% | 15,019 |
| Dec 16, 2025 | 46.14 | 46.22 | 45.97 | 46.18 | 45.47 | 0.07% | 15,643 |
| Dec 15, 2025 | 46.17 | 46.17 | 46.11 | 46.15 | 45.44 | 0.07% | 9,096 |
| Dec 12, 2025 | 46.05 | 46.15 | 46.05 | 46.12 | 45.42 | -0.13% | 49,540 |
| Dec 11, 2025 | 46.06 | 46.20 | 46.06 | 46.18 | 45.47 | 0.39% | 52,340 |
| Dec 10, 2025 | 45.87 | 46.06 | 45.86 | 46.00 | 45.30 | 0.35% | 7,207 |
| Dec 9, 2025 | 45.84 | 45.89 | 45.71 | 45.84 | 45.14 | -0.09% | 9,239 |
| Dec 8, 2025 | 46.01 | 46.01 | 45.86 | 45.88 | 45.18 | -0.33% | 30,877 |
| Dec 5, 2025 | 45.99 | 46.05 | 45.96 | 46.03 | 45.33 | 0.04% | 6,714 |
| Dec 4, 2025 | 46.07 | 46.07 | 45.96 | 46.01 | 45.31 | -0.58% | 9,435 |
| Dec 3, 2025 | 45.93 | 46.28 | 45.93 | 46.28 | 45.57 | 0.67% | 7,571 |
| Dec 2, 2025 | 45.88 | 46.04 | 45.85 | 45.97 | 45.27 | 0.29% | 35,690 |
| Dec 1, 2025 | 45.87 | 45.91 | 45.83 | 45.84 | 45.13 | -0.71% | 7,691 |
| Nov 28, 2025 | 46.17 | 46.21 | 46.16 | 46.16 | 45.22 | 0.11% | 979 |
| Nov 26, 2025 | 45.99 | 46.14 | 45.99 | 46.11 | 45.17 | 0.23% | 4,764 |
| Nov 25, 2025 | 45.86 | 46.03 | 45.86 | 46.01 | 45.06 | 0.43% | 6,983 |
| Nov 24, 2025 | 45.77 | 45.84 | 45.76 | 45.81 | 44.87 | 0.22% | 13,541 |
| Nov 21, 2025 | 45.64 | 45.74 | 45.61 | 45.71 | 44.77 | 0.28% | 8,131 |
| Nov 20, 2025 | 45.76 | 45.81 | 45.58 | 45.58 | 44.65 | -0.14% | 12,625 |
| Nov 19, 2025 | 45.63 | 45.73 | 45.63 | 45.65 | 44.71 | -0.05% | 51,185 |
| Nov 18, 2025 | 45.56 | 45.72 | 45.56 | 45.67 | 44.73 | 0.04% | 24,265 |
| Nov 17, 2025 | 45.72 | 45.91 | 45.64 | 45.65 | 44.72 | -0.19% | 14,300 |
| Nov 14, 2025 | 45.67 | 45.79 | 45.66 | 45.74 | 44.80 | -0.02% | 7,799 |
| Nov 13, 2025 | 45.85 | 45.85 | 45.71 | 45.75 | 44.81 | -0.32% | 11,785 |
| Nov 12, 2025 | 45.93 | 45.95 | 45.85 | 45.89 | 44.95 | -0.13% | 11,418 |
| Nov 11, 2025 | 45.89 | 46.01 | 45.89 | 45.95 | 45.01 | 0.12% | 14,931 |
| Nov 10, 2025 | 45.86 | 45.91 | 45.81 | 45.90 | 44.96 | 0.47% | 8,099 |
| Nov 7, 2025 | 45.67 | 45.75 | 45.40 | 45.68 | 44.75 | -0.01% | 20,799 |
| Nov 6, 2025 | 45.72 | 45.74 | 45.66 | 45.69 | 44.75 | 0.10% | 14,594 |
| Nov 5, 2025 | 45.57 | 45.80 | 45.57 | 45.64 | 44.71 | 0.15% | 10,271 |
| Nov 4, 2025 | 45.52 | 45.64 | 45.45 | 45.57 | 44.64 | -0.22% | 20,753 |
| Nov 3, 2025 | 45.71 | 45.78 | 45.65 | 45.67 | 44.74 | -0.79% | 29,454 |
| Oct 31, 2025 | 46.08 | 46.11 | 46.00 | 46.04 | 44.86 | -0.04% | 5,235 |
| Oct 30, 2025 | 46.10 | 46.26 | 46.06 | 46.06 | 44.88 | -0.24% | 7,206 |
| Oct 29, 2025 | 46.31 | 46.37 | 46.14 | 46.17 | 44.99 | -0.34% | 3,415 |
| Oct 28, 2025 | 46.33 | 46.37 | 46.29 | 46.32 | 45.14 | -0.02% | 21,697 |
| Oct 27, 2025 | 46.31 | 46.35 | 46.27 | 46.34 | 45.15 | 0.25% | 13,724 |
| Oct 24, 2025 | 46.13 | 46.24 | 46.13 | 46.22 | 45.04 | 0.22% | 17,434 |
| Oct 23, 2025 | 46.04 | 46.16 | 46.04 | 46.12 | 44.95 | 0.12% | 10,946 |
| Oct 22, 2025 | 46.09 | 46.13 | 46.02 | 46.07 | 44.89 | -0.13% | 8,121 |
| Oct 21, 2025 | 46.12 | 46.20 | 46.10 | 46.13 | 44.95 | -0.09% | 8,306 |
| Oct 20, 2025 | 46.12 | 46.19 | 46.10 | 46.17 | 44.99 | 0.04% | 7,510 |
| Oct 17, 2025 | 46.00 | 46.17 | 46.00 | 46.15 | 44.98 | 0.20% | 15,581 |
| Oct 16, 2025 | 46.21 | 46.21 | 46.01 | 46.06 | 44.89 | -0.08% | 36,034 |
| Oct 15, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 44.92 | 0.69% | 8,354 |
| Oct 14, 2025 | 45.68 | 45.88 | 45.68 | 45.78 | 44.61 | -0.13% | 14,366 |
| Oct 13, 2025 | 45.82 | 45.85 | 45.74 | 45.84 | 44.67 | 0.37% | 4,925 |