iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
46.03
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.99 | 46.05 | 45.96 | 46.03 | 46.03 | 0.04% | 6,714 |
| Dec 4, 2025 | 46.07 | 46.07 | 45.96 | 46.01 | 46.01 | -0.58% | 9,435 |
| Dec 3, 2025 | 45.93 | 46.28 | 45.93 | 46.28 | 46.28 | 0.67% | 7,571 |
| Dec 2, 2025 | 45.88 | 46.04 | 45.85 | 45.97 | 45.97 | 0.29% | 35,690 |
| Dec 1, 2025 | 45.87 | 45.91 | 45.83 | 45.84 | 45.84 | -0.71% | 7,691 |
| Nov 28, 2025 | 46.17 | 46.21 | 46.16 | 46.16 | 45.92 | 0.11% | 979 |
| Nov 26, 2025 | 45.99 | 46.14 | 45.99 | 46.11 | 45.87 | 0.23% | 4,764 |
| Nov 25, 2025 | 45.86 | 46.03 | 45.86 | 46.01 | 45.76 | 0.43% | 6,983 |
| Nov 24, 2025 | 45.77 | 45.84 | 45.76 | 45.81 | 45.57 | 0.22% | 13,541 |
| Nov 21, 2025 | 45.64 | 45.74 | 45.61 | 45.71 | 45.47 | 0.28% | 8,131 |
| Nov 20, 2025 | 45.76 | 45.81 | 45.58 | 45.58 | 45.34 | -0.14% | 12,625 |
| Nov 19, 2025 | 45.63 | 45.73 | 45.63 | 45.65 | 45.40 | -0.05% | 51,185 |
| Nov 18, 2025 | 45.56 | 45.72 | 45.56 | 45.67 | 45.43 | 0.04% | 24,265 |
| Nov 17, 2025 | 45.72 | 45.91 | 45.64 | 45.65 | 45.41 | -0.19% | 14,300 |
| Nov 14, 2025 | 45.67 | 45.79 | 45.66 | 45.74 | 45.49 | -0.02% | 7,799 |
| Nov 13, 2025 | 45.85 | 45.85 | 45.71 | 45.75 | 45.50 | -0.32% | 11,785 |
| Nov 12, 2025 | 45.93 | 45.95 | 45.85 | 45.89 | 45.65 | -0.13% | 11,418 |
| Nov 11, 2025 | 45.89 | 46.01 | 45.89 | 45.95 | 45.71 | 0.12% | 14,931 |
| Nov 10, 2025 | 45.86 | 45.91 | 45.81 | 45.90 | 45.65 | 0.47% | 8,099 |
| Nov 7, 2025 | 45.67 | 45.75 | 45.40 | 45.68 | 45.44 | -0.01% | 20,799 |
| Nov 6, 2025 | 45.72 | 45.74 | 45.66 | 45.69 | 45.44 | 0.10% | 14,594 |
| Nov 5, 2025 | 45.57 | 45.80 | 45.57 | 45.64 | 45.40 | 0.15% | 10,271 |
| Nov 4, 2025 | 45.52 | 45.64 | 45.45 | 45.57 | 45.33 | -0.22% | 20,753 |
| Nov 3, 2025 | 45.71 | 45.78 | 45.65 | 45.67 | 45.43 | -0.79% | 29,454 |
| Oct 31, 2025 | 46.08 | 46.11 | 46.00 | 46.04 | 45.56 | -0.04% | 5,235 |
| Oct 30, 2025 | 46.10 | 46.26 | 46.06 | 46.06 | 45.58 | -0.24% | 7,206 |
| Oct 29, 2025 | 46.31 | 46.37 | 46.14 | 46.17 | 45.69 | -0.34% | 3,415 |
| Oct 28, 2025 | 46.33 | 46.37 | 46.29 | 46.32 | 45.85 | -0.02% | 21,697 |
| Oct 27, 2025 | 46.31 | 46.35 | 46.27 | 46.34 | 45.86 | 0.25% | 13,724 |
| Oct 24, 2025 | 46.13 | 46.24 | 46.13 | 46.22 | 45.74 | 0.22% | 17,434 |
| Oct 23, 2025 | 46.04 | 46.16 | 46.04 | 46.12 | 45.64 | 0.12% | 10,946 |
| Oct 22, 2025 | 46.09 | 46.13 | 46.02 | 46.07 | 45.59 | -0.13% | 8,121 |
| Oct 21, 2025 | 46.12 | 46.20 | 46.10 | 46.13 | 45.65 | -0.09% | 8,306 |
| Oct 20, 2025 | 46.12 | 46.19 | 46.10 | 46.17 | 45.69 | 0.04% | 7,510 |
| Oct 17, 2025 | 46.00 | 46.17 | 46.00 | 46.15 | 45.67 | 0.20% | 15,581 |
| Oct 16, 2025 | 46.21 | 46.21 | 46.01 | 46.06 | 45.58 | -0.08% | 36,034 |
| Oct 15, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 45.62 | 0.69% | 8,354 |
| Oct 14, 2025 | 45.68 | 45.88 | 45.68 | 45.78 | 45.31 | -0.13% | 14,366 |
| Oct 13, 2025 | 45.82 | 45.85 | 45.74 | 45.84 | 45.37 | 0.37% | 4,925 |
| Oct 10, 2025 | 45.88 | 45.88 | 45.67 | 45.67 | 45.20 | -0.26% | 11,383 |
| Oct 9, 2025 | 46.02 | 46.02 | 45.75 | 45.79 | 45.32 | -0.69% | 14,243 |
| Oct 8, 2025 | 46.20 | 46.21 | 46.08 | 46.11 | 45.63 | -0.15% | 12,939 |
| Oct 7, 2025 | 46.30 | 46.30 | 46.15 | 46.18 | 45.70 | -0.32% | 17,209 |
| Oct 6, 2025 | 46.40 | 46.40 | 46.26 | 46.33 | 45.85 | -0.05% | 21,295 |
| Oct 3, 2025 | 46.41 | 46.41 | 46.30 | 46.35 | 45.87 | -0.19% | 121,563 |
| Oct 2, 2025 | 46.42 | 46.44 | 46.33 | 46.44 | 45.96 | 0.14% | 35,209 |
| Oct 1, 2025 | 46.33 | 46.41 | 46.33 | 46.38 | 45.90 | -0.35% | 51,709 |
| Sep 30, 2025 | 46.54 | 46.57 | 46.51 | 46.54 | 45.84 | - | 8,011 |
| Sep 29, 2025 | 46.56 | 46.56 | 46.40 | 46.54 | 45.84 | 0.19% | 10,457 |
| Sep 26, 2025 | 46.45 | 46.49 | 46.37 | 46.45 | 45.75 | 0.15% | 10,681 |
| Sep 25, 2025 | 46.46 | 46.46 | 46.37 | 46.38 | 45.68 | -0.42% | 13,537 |
| Sep 24, 2025 | 46.62 | 46.62 | 46.57 | 46.58 | 45.87 | -0.21% | 205,238 |
| Sep 23, 2025 | 46.72 | 46.73 | 46.63 | 46.68 | 45.97 | -0.05% | 14,214 |
| Sep 22, 2025 | 46.57 | 46.85 | 46.56 | 46.70 | 46.00 | 0.17% | 45,604 |
| Sep 19, 2025 | 46.63 | 46.65 | 46.54 | 46.62 | 45.92 | -0.02% | 18,971 |
| Sep 18, 2025 | 46.59 | 46.88 | 46.59 | 46.63 | 45.93 | 0.11% | 22,132 |
| Sep 17, 2025 | 46.64 | 46.66 | 46.55 | 46.58 | 45.88 | -0.13% | 54,635 |
| Sep 16, 2025 | 46.58 | 46.70 | 46.58 | 46.64 | 45.94 | 0.25% | 15,984 |
| Sep 15, 2025 | 46.49 | 46.55 | 46.36 | 46.53 | 45.82 | 0.33% | 15,125 |
| Sep 12, 2025 | 46.45 | 46.46 | 46.28 | 46.37 | 45.67 | -0.20% | 49,673 |
| Sep 11, 2025 | 46.41 | 46.49 | 46.38 | 46.46 | 45.76 | 0.26% | 12,431 |
| Sep 10, 2025 | 46.36 | 46.42 | 46.31 | 46.35 | 45.65 | 0.11% | 17,869 |
| Sep 9, 2025 | 46.33 | 46.38 | 46.27 | 46.30 | 45.60 | -0.16% | 14,914 |
| Sep 8, 2025 | 46.46 | 46.61 | 46.37 | 46.37 | 45.67 | 0.02% | 12,449 |
| Sep 5, 2025 | 46.39 | 46.47 | 46.31 | 46.36 | 45.66 | 0.37% | 21,462 |
| Sep 4, 2025 | 46.23 | 46.23 | 46.10 | 46.19 | 45.49 | 0.15% | 195,004 |
| Sep 3, 2025 | 46.04 | 46.15 | 46.04 | 46.12 | 45.42 | 0.20% | 34,969 |
| Sep 2, 2025 | 45.97 | 46.08 | 45.97 | 46.03 | 45.34 | -0.82% | 59,574 |
| Aug 29, 2025 | 46.39 | 46.46 | 46.39 | 46.41 | 45.48 | -0.04% | 3,262 |
| Aug 28, 2025 | 46.36 | 46.45 | 46.36 | 46.43 | 45.50 | 0.11% | 4,546 |
| Aug 27, 2025 | 46.31 | 46.46 | 46.31 | 46.38 | 45.45 | 0.16% | 9,440 |
| Aug 26, 2025 | 46.28 | 46.33 | 46.26 | 46.31 | 45.38 | 0.12% | 19,936 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.21 | 46.25 | 45.33 | -0.33% | 27,988 |
| Aug 22, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | 45.48 | 0.77% | 7,371 |
| Aug 21, 2025 | 46.04 | 46.07 | 46.00 | 46.05 | 45.13 | -0.24% | 4,419 |
| Aug 20, 2025 | 46.13 | 46.19 | 46.13 | 46.16 | 45.24 | -0.18% | 6,391 |
| Aug 19, 2025 | 46.24 | 46.31 | 46.21 | 46.25 | 45.32 | -0.03% | 32,695 |
| Aug 18, 2025 | 46.26 | 46.28 | 46.21 | 46.26 | 45.34 | 0.08% | 5,687 |
| Aug 15, 2025 | 46.29 | 46.29 | 46.09 | 46.23 | 45.30 | -0.03% | 8,627 |
| Aug 14, 2025 | 46.23 | 46.37 | 46.19 | 46.24 | 45.32 | -0.16% | 5,730 |
| Aug 13, 2025 | 46.22 | 46.34 | 46.22 | 46.31 | 45.39 | 0.21% | 10,789 |
| Aug 12, 2025 | 46.09 | 46.35 | 46.08 | 46.22 | 45.29 | 0.39% | 27,248 |
| Aug 11, 2025 | 46.00 | 46.29 | 45.99 | 46.04 | 45.12 | -0.05% | 30,931 |
| Aug 8, 2025 | 46.12 | 46.12 | 46.06 | 46.06 | 45.14 | 0.04% | 11,957 |
| Aug 7, 2025 | 46.09 | 46.23 | 46.03 | 46.04 | 45.12 | -0.14% | 7,319 |
| Aug 6, 2025 | 46.10 | 46.11 | 46.03 | 46.11 | 45.18 | 0.27% | 6,521 |
| Aug 5, 2025 | 45.96 | 46.10 | 45.94 | 45.98 | 45.06 | 0.04% | 9,604 |
| Aug 4, 2025 | 45.88 | 45.97 | 45.83 | 45.96 | 45.04 | 0.32% | 13,611 |
| Aug 1, 2025 | 45.82 | 45.87 | 45.73 | 45.82 | 44.90 | -0.49% | 29,335 |
| Jul 31, 2025 | 46.10 | 46.10 | 45.95 | 46.04 | 44.88 | 0.14% | 9,801 |
| Jul 30, 2025 | 46.11 | 46.11 | 45.97 | 45.98 | 44.82 | -0.34% | 9,628 |
| Jul 29, 2025 | 46.13 | 46.21 | 46.10 | 46.13 | 44.97 | -0.06% | 8,612 |
| Jul 28, 2025 | 46.19 | 46.24 | 46.16 | 46.16 | 45.00 | -0.43% | 10,882 |
| Jul 25, 2025 | 46.30 | 46.36 | 46.25 | 46.36 | 45.19 | -0.05% | 9,685 |
| Jul 24, 2025 | 46.34 | 46.43 | 46.28 | 46.39 | 45.22 | -0.03% | 17,343 |
| Jul 23, 2025 | 46.36 | 46.41 | 46.29 | 46.40 | 45.23 | 0.21% | 7,793 |
| Jul 22, 2025 | 46.20 | 46.36 | 46.20 | 46.30 | 45.14 | 0.21% | 5,727 |
| Jul 21, 2025 | 46.17 | 46.27 | 46.17 | 46.21 | 45.04 | 0.27% | 5,017 |
| Jul 18, 2025 | 46.12 | 46.13 | 46.07 | 46.08 | 44.92 | 0.17% | 11,815 |
| Jul 17, 2025 | 45.98 | 46.08 | 45.93 | 46.00 | 44.84 | 0.04% | 12,622 |