Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.79
-0.29 (-0.36%)
Mar 6, 2026, 10:18 AM EST - Market open

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202680.2780.3180.0280.0880.08-0.40%77,654,078
Mar 4, 202680.2380.4580.2080.4080.400.35%56,955,582
Mar 3, 202679.9480.3179.8480.1280.12-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2880.28-0.55%74,327,326
Feb 27, 202680.7580.8080.6580.7280.33-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8580.46-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9280.530.14%29,428,248
Feb 24, 202680.8580.8780.6580.8180.42-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8780.48-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0080.600.07%37,959,980
Feb 19, 202680.8880.9480.8380.9480.550.04%29,530,978
Feb 18, 202680.8480.9880.8180.9180.520.12%33,943,076
Feb 17, 202680.8280.8680.7480.8180.42-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8580.460.07%36,612,388
Feb 12, 202680.9180.9780.7580.7980.40-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8380.44-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8480.45-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9280.530.14%33,716,914
Feb 6, 202680.6780.8180.6280.8180.420.35%40,915,944
Feb 5, 202680.5680.6280.4580.5380.14-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.6280.23-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.7280.33-0.06%49,372,754
Feb 2, 202680.6780.8180.6480.7780.38-0.43%42,890,695
Jan 30, 202680.9281.1380.9281.1280.330.11%59,848,044
Jan 29, 202681.0581.0780.9081.0380.24-0.01%38,201,563
Jan 28, 202681.1781.1881.0381.0480.25-0.16%35,559,176
Jan 27, 202681.1881.2281.1481.1780.38-0.01%22,961,496
Jan 26, 202681.1981.2281.1281.1880.390.05%27,027,543
Jan 23, 202681.1881.2081.0481.1480.35-0.05%38,360,521
Jan 22, 202681.1981.2481.1381.1880.390.07%35,231,903
Jan 21, 202680.9881.1680.9681.1280.330.30%42,023,456
Jan 20, 202680.7580.9580.6780.8880.09-0.26%38,653,396
Jan 16, 202681.0881.1080.9981.0980.300.06%52,466,258
Jan 15, 202681.1081.1181.0081.0480.25-30,412,385
Jan 14, 202681.0081.0580.9381.0480.25-42,994,019
Jan 13, 202681.0781.0880.9781.0480.25-27,607,690
Jan 12, 202680.9181.0580.9081.0480.250.05%23,983,604
Jan 9, 202680.9581.0380.9581.0080.210.07%31,849,182
Jan 8, 202680.8480.9580.8080.9480.150.07%33,517,025
Jan 7, 202680.9681.0080.8480.8880.09-0.02%27,022,770
Jan 6, 202680.9080.9480.8280.9080.110.02%31,721,461
Jan 5, 202680.7480.9180.7080.8880.090.26%38,563,219
Jan 2, 202680.7280.7280.5980.6779.880.05%28,403,304
Dec 31, 202580.7280.7580.6380.6379.84-0.10%17,457,063
Dec 30, 202580.6480.7580.6180.7179.920.10%20,146,744
Dec 29, 202580.5680.6680.5580.6379.840.04%22,012,766
Dec 26, 202580.6480.7080.5980.6079.81-0.05%10,922,908
Dec 24, 202580.5180.6480.4780.6479.850.19%10,533,489
Dec 23, 202580.3780.4980.3580.4979.700.07%24,341,795
Dec 22, 202580.4680.4680.2980.4379.640.09%37,203,854
Dec 19, 202580.4380.4780.3380.3679.57-0.52%34,413,339
Dec 18, 202580.7880.8080.6780.7879.610.27%52,680,468
Dec 17, 202580.6580.6780.5180.5679.40-0.12%36,999,671
Dec 16, 202580.6180.6780.5680.6679.500.06%27,908,039
Dec 15, 202580.6780.7080.5780.6179.450.05%28,983,574
Dec 12, 202580.6980.7180.5380.5779.41-0.19%45,566,142
Dec 11, 202580.7480.7680.6680.7279.55-0.01%44,546,381
Dec 10, 202580.4380.7980.4280.7379.560.34%53,052,238
Dec 9, 202580.5580.6180.4480.4679.30-0.11%30,558,830
Dec 8, 202580.7280.7480.4980.5579.39-0.25%43,160,808
Dec 5, 202580.7380.8180.6780.7579.58-30,486,777
Dec 4, 202580.7080.7780.5780.7579.580.07%34,777,386
Dec 3, 202580.6180.7980.5780.6979.530.09%35,019,075
Dec 2, 202580.5480.6480.4880.6279.460.19%38,842,599
Dec 1, 202580.4080.5480.3880.4779.31-0.64%45,274,945
Nov 28, 202581.0081.0780.9480.9979.450.05%29,430,777
Nov 26, 202580.8380.9880.7980.9579.410.10%27,454,958
Nov 25, 202580.5780.9080.5480.8779.330.35%56,525,065
Nov 24, 202580.4280.6080.4080.5979.060.27%38,965,019
Nov 21, 202580.2680.4180.1380.3778.840.34%62,331,715
Nov 20, 202580.4180.4980.1080.1078.58-0.06%65,471,162
Nov 19, 202580.1480.3080.0980.1578.630.05%33,510,527
Nov 18, 202580.0280.1979.9980.1178.590.02%44,098,862
Nov 17, 202580.1980.2780.0480.0978.57-0.16%42,954,243
Nov 14, 202580.0880.4080.0880.2278.700.02%40,853,458
Nov 13, 202580.4280.4280.1580.2078.68-0.41%53,631,282
Nov 12, 202580.6980.7080.4980.5379.00-0.20%43,963,049
Nov 11, 202580.6180.7380.6180.6979.160.11%17,001,486
Nov 10, 202580.4580.6580.4380.6079.070.34%51,875,501
Nov 7, 202580.2580.3580.0980.3378.800.09%47,233,856
Nov 6, 202580.3180.3380.1380.2678.740.04%46,629,485
Nov 5, 202580.1980.2880.1780.2378.710.10%42,274,111
Nov 4, 202579.9880.2279.9680.1578.630.01%49,705,102
Nov 3, 202580.3980.4080.1380.1478.62-0.82%54,615,144
Oct 31, 202580.8980.9680.7580.8078.86-45,044,574
Oct 30, 202580.7980.9480.7680.8078.86-0.19%39,967,394
Oct 29, 202581.2081.2380.9080.9579.01-0.31%51,827,219
Oct 28, 202581.2881.2881.1781.2079.25-0.10%31,591,729
Oct 27, 202581.1781.3381.1381.2879.330.25%36,494,969
Oct 24, 202581.0381.0980.9781.0879.140.27%39,905,574
Oct 23, 202580.7080.8680.7080.8678.920.22%37,962,367
Oct 22, 202580.7680.8180.6080.6878.75-0.10%50,698,765
Oct 21, 202580.8880.9480.7680.7678.82-0.15%45,418,130
Oct 20, 202580.7780.9180.7780.8878.940.20%43,762,292
Oct 17, 202580.4480.7380.4380.7278.790.26%70,044,157
Oct 16, 202580.8080.8280.4680.5178.58-0.36%75,725,201
Oct 15, 202580.7380.8380.6080.8078.860.32%59,802,150
Oct 14, 202580.1880.6480.1180.5478.610.11%63,860,101
Oct 13, 202580.2380.4580.1780.4578.520.63%31,926,785
Oct 10, 202580.4880.4979.9579.9578.03-0.58%83,840,443