Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.40
-0.11 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
80.45
+0.05 (0.06%)
After-hours: Apr 28, 2026, 7:18 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.3580.4380.3380.4080.40-0.14%35,801,877
Apr 27, 202680.4480.5480.4280.5180.510.04%24,170,468
Apr 24, 202680.4480.5380.3080.4880.480.14%33,336,257
Apr 23, 202680.4680.5580.1680.3780.37-0.16%40,018,719
Apr 22, 202680.5080.5780.4280.5080.500.16%27,795,252
Apr 21, 202680.5580.5880.3180.3780.37-0.26%56,570,036
Apr 20, 202680.6380.6780.5080.5880.58-0.09%20,103,217
Apr 17, 202680.6080.7680.5680.6580.650.37%59,538,289
Apr 16, 202680.5380.5380.2680.3580.35-0.14%37,728,009
Apr 15, 202680.4580.4980.3580.4680.46-0.05%47,457,413
Apr 14, 202680.3480.5680.2980.5080.500.30%41,330,122
Apr 13, 202679.8880.2779.8880.2680.260.38%38,544,279
Apr 10, 202680.3480.3479.9579.9679.96-0.40%32,997,089
Apr 9, 202680.1580.3980.0080.2880.280.11%45,046,783
Apr 8, 202680.4780.5280.0380.1980.190.59%57,691,249
Apr 7, 202679.6779.7479.3279.7279.720.03%46,947,570
Apr 6, 202679.5179.7179.5079.7079.700.18%36,530,294
Apr 2, 202679.0879.6379.0879.5679.560.24%52,632,355
Apr 1, 202679.3579.4679.2479.3779.37-0.24%69,789,239
Mar 31, 202679.1679.6179.1279.5679.180.95%101,521,289
Mar 30, 202679.0279.1078.7678.8178.430.11%55,210,748
Mar 27, 202678.8478.8478.5778.7278.34-0.25%68,174,283
Mar 26, 202679.2579.3378.8078.9278.54-0.63%74,979,323
Mar 25, 202679.4579.5879.3579.4279.040.32%49,917,691
Mar 24, 202679.2479.4179.0679.1778.79-0.34%71,941,579
Mar 23, 202679.3079.7079.1779.4479.060.66%79,015,757
Mar 20, 202679.5079.5378.8578.9278.54-0.93%109,084,828
Mar 19, 202679.0379.7078.9979.6679.280.33%103,981,596
Mar 18, 202679.6979.7579.3979.4079.02-0.51%50,281,900
Mar 17, 202679.6179.8279.5779.8179.430.45%47,967,818
Mar 16, 202679.5179.6779.4579.4579.070.32%57,535,581
Mar 13, 202679.5379.6879.1279.2078.82-0.19%68,652,882
Mar 12, 202679.7579.7579.3279.3578.97-0.64%68,674,396
Mar 11, 202679.9980.0479.8179.8679.47-0.22%59,983,500
Mar 10, 202680.0580.3880.0380.0479.65-0.16%67,499,551
Mar 9, 202679.5980.1879.5480.1779.780.60%88,695,029
Mar 6, 202679.7580.0079.6579.6979.31-0.49%82,125,647
Mar 5, 202680.2780.3180.0280.0879.69-0.40%79,841,124
Mar 4, 202680.2380.4580.2080.4080.010.35%58,694,127
Mar 3, 202679.9480.3179.8480.1279.73-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2879.89-0.55%74,327,326
Feb 27, 202680.7580.8080.6580.7279.94-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8580.07-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9280.140.14%29,428,248
Feb 24, 202680.8580.8780.6580.8180.03-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8780.09-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0080.220.07%37,959,980
Feb 19, 202680.8880.9480.8380.9480.160.04%29,530,978
Feb 18, 202680.8480.9880.8180.9180.130.12%33,943,076
Feb 17, 202680.8280.8680.7480.8180.03-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8580.070.07%36,612,388
Feb 12, 202680.9180.9780.7580.7980.01-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8380.05-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8480.06-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9280.140.14%33,716,914
Feb 6, 202680.6780.8180.6280.8180.030.35%40,915,944
Feb 5, 202680.5680.6280.4580.5379.75-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.6279.84-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.7279.94-0.06%49,372,754
Feb 2, 202680.6780.8180.6480.7779.99-0.43%42,890,695
Jan 30, 202680.9281.1380.9281.1279.940.11%59,848,044
Jan 29, 202681.0581.0780.9081.0379.85-0.01%38,201,563
Jan 28, 202681.1781.1881.0381.0479.86-0.16%35,559,176
Jan 27, 202681.1881.2281.1481.1779.99-0.01%22,961,496
Jan 26, 202681.1981.2281.1281.1880.000.05%27,027,543
Jan 23, 202681.1881.2081.0481.1479.96-0.05%38,360,521
Jan 22, 202681.1981.2481.1381.1880.000.07%35,231,903
Jan 21, 202680.9881.1680.9681.1279.940.30%42,023,456
Jan 20, 202680.7580.9580.6780.8879.70-0.26%38,653,396
Jan 16, 202681.0881.1080.9981.0979.910.06%52,466,258
Jan 15, 202681.1081.1181.0081.0479.86-30,412,385
Jan 14, 202681.0081.0580.9381.0479.86-42,994,019
Jan 13, 202681.0781.0880.9781.0479.86-27,607,690
Jan 12, 202680.9181.0580.9081.0479.860.05%23,983,604
Jan 9, 202680.9581.0380.9581.0079.820.07%31,849,182
Jan 8, 202680.8480.9580.8080.9479.760.07%33,517,025
Jan 7, 202680.9681.0080.8480.8879.70-0.02%27,022,770
Jan 6, 202680.9080.9480.8280.9079.720.02%31,721,461
Jan 5, 202680.7480.9180.7080.8879.700.26%38,563,219
Jan 2, 202680.7280.7280.5980.6779.500.05%28,403,304
Dec 31, 202580.7280.7580.6380.6379.46-0.10%17,457,063
Dec 30, 202580.6480.7580.6180.7179.540.10%20,146,744
Dec 29, 202580.5680.6680.5580.6379.460.04%22,012,766
Dec 26, 202580.6480.7080.5980.6079.43-0.05%10,922,908
Dec 24, 202580.5180.6480.4780.6479.470.19%10,533,489
Dec 23, 202580.3780.4980.3580.4979.320.07%24,341,795
Dec 22, 202580.4680.4680.2980.4379.260.09%37,203,854
Dec 19, 202580.4380.4780.3380.3679.19-0.52%34,413,339
Dec 18, 202580.7880.8080.6780.7879.230.27%52,680,468
Dec 17, 202580.6580.6780.5180.5679.01-0.12%36,999,671
Dec 16, 202580.6180.6780.5680.6679.110.06%27,908,039
Dec 15, 202580.6780.7080.5780.6179.060.05%28,983,574
Dec 12, 202580.6980.7180.5380.5779.02-0.19%45,566,142
Dec 11, 202580.7480.7680.6680.7279.17-0.01%44,546,381
Dec 10, 202580.4380.7980.4280.7379.180.34%53,052,238
Dec 9, 202580.5580.6180.4480.4678.92-0.11%30,558,830
Dec 8, 202580.7280.7480.4980.5579.00-0.25%43,160,808
Dec 5, 202580.7380.8180.6780.7579.20-30,486,777
Dec 4, 202580.7080.7780.5780.7579.200.07%34,777,386
Dec 3, 202580.6180.7980.5780.6979.140.09%35,019,075