Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.75
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
80.70
-0.05 (-0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.7380.8180.6780.7580.75-29,230,658
Dec 4, 202580.7080.7780.5780.7580.750.07%31,864,018
Dec 3, 202580.6180.7980.5780.6980.690.09%34,492,749
Dec 2, 202580.5480.6480.4880.6280.620.19%38,842,588
Dec 1, 202580.4080.5480.3880.4780.47-0.64%45,274,945
Nov 28, 202581.0081.0780.9480.9980.620.05%29,430,777
Nov 26, 202580.8380.9880.7980.9580.580.10%27,454,958
Nov 25, 202580.5780.9080.5480.8780.500.35%56,525,065
Nov 24, 202580.4280.6080.4080.5980.220.27%38,965,019
Nov 21, 202580.2680.4180.1380.3780.000.34%62,331,715
Nov 20, 202580.4180.4980.1080.1079.73-0.06%65,471,162
Nov 19, 202580.1480.3080.0980.1579.780.05%33,510,527
Nov 18, 202580.0280.1979.9980.1179.740.02%44,098,862
Nov 17, 202580.1980.2780.0480.0979.72-0.16%42,954,243
Nov 14, 202580.0880.4080.0880.2279.850.02%40,853,458
Nov 13, 202580.4280.4280.1580.2079.83-0.41%53,631,282
Nov 12, 202580.6980.7080.4980.5380.16-0.20%43,963,049
Nov 11, 202580.6180.7380.6180.6980.320.11%17,001,486
Nov 10, 202580.4580.6580.4380.6080.230.34%51,875,501
Nov 7, 202580.2580.3580.0980.3379.960.09%47,233,856
Nov 6, 202580.3180.3380.1380.2679.890.04%46,629,485
Nov 5, 202580.1980.2880.1780.2379.860.10%42,274,111
Nov 4, 202579.9880.2279.9680.1579.780.01%49,705,102
Nov 3, 202580.3980.4080.1380.1479.77-0.82%54,615,144
Oct 31, 202580.8980.9680.7580.8080.02-45,044,574
Oct 30, 202580.7980.9480.7680.8080.02-0.19%39,967,394
Oct 29, 202581.2081.2380.9080.9580.17-0.31%51,827,219
Oct 28, 202581.2881.2881.1781.2080.41-0.10%31,591,729
Oct 27, 202581.1781.3381.1381.2880.490.25%36,494,969
Oct 24, 202581.0381.0980.9781.0880.300.27%39,905,574
Oct 23, 202580.7080.8680.7080.8680.080.22%37,962,367
Oct 22, 202580.7680.8180.6080.6879.90-0.10%50,698,765
Oct 21, 202580.8880.9480.7680.7679.98-0.15%45,418,130
Oct 20, 202580.7780.9180.7780.8880.100.20%43,762,292
Oct 17, 202580.4480.7380.4380.7279.940.26%70,044,157
Oct 16, 202580.8080.8280.4680.5179.73-0.36%75,725,201
Oct 15, 202580.7380.8380.6080.8080.020.32%59,802,150
Oct 14, 202580.1880.6480.1180.5479.760.11%63,860,101
Oct 13, 202580.2380.4580.1780.4579.670.63%31,926,785
Oct 10, 202580.4880.4979.9579.9579.18-0.58%83,840,443
Oct 9, 202580.6480.6580.3180.4279.64-0.29%65,586,746
Oct 8, 202580.8280.8480.6480.6579.87-0.15%34,932,175
Oct 7, 202580.8980.8980.7680.7779.99-0.11%27,672,307
Oct 6, 202580.8980.9180.8380.8680.080.02%29,485,173
Oct 3, 202580.9280.9480.8280.8480.06-0.11%35,109,239
Oct 2, 202580.9480.9780.8480.9380.15-0.04%33,348,931
Oct 1, 202580.8181.0080.7880.9680.18-0.28%58,042,684
Sep 30, 202581.1781.2181.1081.1980.03-0.04%54,970,291
Sep 29, 202581.1681.2481.1381.2280.060.17%28,558,521
Sep 26, 202581.0481.1180.9681.0879.920.20%31,046,915
Sep 25, 202581.0081.0180.8980.9279.76-0.28%33,509,855
Sep 24, 202581.2581.2581.1281.1579.99-0.14%28,124,392
Sep 23, 202581.3481.3681.2081.2680.10-0.07%37,088,524
Sep 22, 202581.1981.3381.1881.3280.160.07%26,670,182
Sep 19, 202581.2581.2981.1581.2680.100.04%32,042,877
Sep 18, 202581.1481.2781.0781.2380.070.22%43,250,018
Sep 17, 202581.1981.2480.9181.0579.89-0.10%35,955,695
Sep 16, 202581.2181.2381.1081.1379.97-0.07%33,075,574
Sep 15, 202581.0881.2081.0781.1980.030.28%27,248,792
Sep 12, 202581.0381.0380.9480.9679.80-0.10%25,702,839
Sep 11, 202580.9181.1080.9181.0479.880.25%34,221,538
Sep 10, 202580.8480.9480.7980.8479.680.07%38,106,109
Sep 9, 202580.8580.8880.6780.7879.62-0.11%36,704,536
Sep 8, 202580.9580.9780.8580.8779.71-27,003,436
Sep 5, 202580.9881.1080.8480.8779.710.05%39,147,796
Sep 4, 202580.6680.8480.6380.8379.670.27%37,999,733
Sep 3, 202580.4180.6180.4180.6179.460.27%34,283,303
Sep 2, 202580.2780.4380.2080.3979.24-0.58%51,804,011
Aug 29, 202580.9980.9980.8680.8679.32-0.19%35,070,251
Aug 28, 202580.9781.0180.9081.0179.470.05%24,203,877
Aug 27, 202580.8280.9980.8280.9779.430.12%24,335,187
Aug 26, 202580.7980.9080.7480.8779.330.22%33,659,875
Aug 25, 202580.7880.8180.6980.6979.16-0.20%32,714,840
Aug 22, 202580.3280.8680.3080.8579.310.81%59,541,452
Aug 21, 202580.2680.3080.1980.2078.68-0.19%35,825,908
Aug 20, 202580.4180.4380.3180.3578.82-0.04%29,704,992
Aug 19, 202580.4580.4880.3680.3878.85-0.02%21,700,492
Aug 18, 202580.4480.4980.3880.4078.87-0.07%25,400,795
Aug 15, 202580.4780.4780.3780.4678.930.07%22,754,089
Aug 14, 202580.4980.4980.3580.4078.87-0.26%36,559,934
Aug 13, 202580.4680.6180.4680.6179.080.26%35,039,600
Aug 12, 202580.2780.4080.2180.4078.870.22%40,846,439
Aug 11, 202580.2280.2980.1780.2278.70-30,159,990
Aug 8, 202580.2080.2580.1680.2278.700.01%24,678,990
Aug 7, 202580.3180.3680.1680.2178.69-0.10%29,404,993
Aug 6, 202580.2180.3080.1480.2978.760.10%30,513,053
Aug 5, 202580.2180.2480.1080.2178.69-0.05%29,656,328
Aug 4, 202580.0980.2580.0680.2578.730.34%37,539,250
Aug 1, 202580.0480.0979.8079.9878.46-0.50%68,963,133
Jul 31, 202580.4080.4880.3380.3878.460.06%41,501,342
Jul 30, 202580.4580.5280.2580.3378.41-0.21%38,392,455
Jul 29, 202580.4980.5580.4580.5078.570.06%21,371,759
Jul 28, 202580.5280.5280.4480.4578.52-0.05%22,093,786
Jul 25, 202580.5080.5880.4180.4978.560.06%30,123,089
Jul 24, 202580.4480.5180.4180.4478.51-0.12%27,013,716
Jul 23, 202580.5280.5580.4480.5478.610.05%26,025,158
Jul 22, 202580.4480.5280.3480.5078.570.17%26,017,735
Jul 21, 202580.3280.4580.3280.3678.440.14%28,483,396
Jul 18, 202580.2680.3280.1880.2578.330.14%27,686,467
Jul 17, 202580.0480.1880.0080.1478.220.10%25,703,179