Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.83
-0.05 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
79.90
+0.07 (0.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202679.8279.9579.8179.8379.83-0.06%27,619,391
Jun 25, 202679.9279.9879.8279.8879.880.04%29,322,175
Jun 24, 202679.9479.9979.8479.8579.85-0.03%38,780,759
Jun 23, 202679.8379.9779.8279.8779.87-0.09%29,371,374
Jun 22, 202679.9479.9879.8779.9479.94-0.09%26,433,266
Jun 18, 202680.0380.0779.9280.0180.010.35%40,027,919
Jun 17, 202679.9980.0779.7179.7379.73-0.37%46,742,997
Jun 16, 202680.0380.1179.9680.0380.03-0.01%24,235,215
Jun 15, 202680.1480.1780.0380.0480.040.13%28,957,095
Jun 12, 202679.9480.0079.8079.9479.94-29,569,342
Jun 11, 202679.5779.9779.5279.9479.940.59%54,389,744
Jun 10, 202679.5679.6479.4579.4779.47-0.19%29,415,207
Jun 9, 202679.6279.7979.4279.6279.620.10%34,554,276
Jun 8, 202679.6079.6579.4879.5479.540.14%25,001,782
Jun 5, 202679.7079.7279.3579.4379.43-0.50%45,065,089
Jun 4, 202679.7579.8579.7579.8379.830.19%22,185,591
Jun 3, 202679.7579.7879.6379.6879.68-0.28%28,203,411
Jun 2, 202679.8479.9079.7979.9079.900.08%25,237,730
Jun 1, 202679.7979.8879.6479.8479.84-0.08%32,671,014
May 29, 202680.2680.3680.2180.3179.900.10%39,149,257
May 28, 202680.0880.2780.0480.2379.820.12%32,001,607
May 27, 202680.1780.2180.0880.1379.72-0.06%22,525,539
May 26, 202680.1480.1980.0480.1879.770.34%30,406,122
May 22, 202680.0180.0279.8479.9179.500.01%22,429,426
May 21, 202679.7579.9979.6579.9079.490.05%37,584,581
May 20, 202679.5079.8779.4079.8679.450.64%58,906,256
May 19, 202679.4179.4579.2379.3578.95-0.24%42,904,719
May 18, 202679.6379.7079.4479.5479.130.10%38,596,132
May 15, 202679.6479.6979.4679.4679.06-0.49%54,466,047
May 14, 202679.9780.0579.8579.8579.44-0.08%27,235,558
May 13, 202679.8479.9579.7979.9179.500.05%33,257,270
May 12, 202679.8279.8979.7079.8779.46-0.14%37,418,937
May 11, 202680.0880.1579.9879.9879.57-0.20%34,366,646
May 8, 202680.0180.1580.0080.1479.730.35%29,715,369
May 7, 202680.2280.2479.8679.8679.45-0.37%44,772,981
May 6, 202680.0980.2480.0880.1679.750.30%38,323,119
May 5, 202679.8980.0279.8979.9279.510.15%26,357,877
May 4, 202680.0280.0279.6979.8079.39-0.32%35,069,329
May 1, 202680.0680.2380.0380.0679.650.12%43,740,437
Apr 30, 202680.1880.4280.1780.3879.550.31%51,626,061
Apr 29, 202680.3280.3479.9880.1379.31-0.34%56,809,354
Apr 28, 202680.3580.4380.3380.4079.57-0.14%36,382,406
Apr 27, 202680.4480.5480.4280.5179.680.04%24,643,719
Apr 24, 202680.4480.5380.3080.4879.650.14%33,626,255
Apr 23, 202680.4680.5580.1680.3779.54-0.16%49,921,724
Apr 22, 202680.5080.5780.4280.5079.670.16%28,004,652
Apr 21, 202680.5580.5880.3180.3779.54-0.26%58,623,601
Apr 20, 202680.6380.6780.5080.5879.75-0.09%21,104,436
Apr 17, 202680.6080.7680.5680.6579.820.37%61,651,590
Apr 16, 202680.5380.5380.2680.3579.52-0.14%37,743,430
Apr 15, 202680.4580.4980.3580.4679.63-0.05%47,834,907
Apr 14, 202680.3480.5680.2980.5079.670.30%42,037,973
Apr 13, 202679.8880.2779.8880.2679.440.38%38,561,390
Apr 10, 202680.3480.3479.9579.9679.14-0.40%33,005,615
Apr 9, 202680.1580.3980.0080.2879.460.11%45,207,498
Apr 8, 202680.4780.5280.0380.1979.370.59%58,556,402
Apr 7, 202679.6779.7479.3279.7278.900.03%47,264,067
Apr 6, 202679.5179.7179.5079.7078.880.18%37,098,344
Apr 2, 202679.0879.6379.0879.5678.740.24%53,828,180
Apr 1, 202679.3579.4679.2479.3778.550.24%69,789,239
Mar 31, 202679.1679.6179.1279.5678.360.95%101,521,289
Mar 30, 202679.0279.1078.7678.8177.620.11%55,210,748
Mar 27, 202678.8478.8478.5778.7277.54-0.25%68,174,283
Mar 26, 202679.2579.3378.8078.9277.73-0.63%74,979,323
Mar 25, 202679.4579.5879.3579.4278.220.32%49,917,691
Mar 24, 202679.2479.4179.0679.1777.98-0.34%71,941,579
Mar 23, 202679.3079.7079.1779.4478.240.66%79,015,757
Mar 20, 202679.5079.5378.8578.9277.73-0.93%109,084,828
Mar 19, 202679.0379.7078.9979.6678.460.33%103,981,596
Mar 18, 202679.6979.7579.3979.4078.21-0.51%50,281,900
Mar 17, 202679.6179.8279.5779.8178.610.45%47,967,818
Mar 16, 202679.5179.6779.4579.4578.250.32%57,535,581
Mar 13, 202679.5379.6879.1279.2078.01-0.19%68,652,882
Mar 12, 202679.7579.7579.3279.3578.16-0.64%68,674,396
Mar 11, 202679.9980.0479.8179.8678.66-0.22%59,983,500
Mar 10, 202680.0580.3880.0380.0478.84-0.16%67,499,551
Mar 9, 202679.5980.1879.5480.1778.960.60%88,695,029
Mar 6, 202679.7580.0079.6579.6978.49-0.49%82,125,647
Mar 5, 202680.2780.3180.0280.0878.87-0.40%79,841,124
Mar 4, 202680.2380.4580.2080.4079.190.35%58,694,127
Mar 3, 202679.9480.3179.8480.1278.91-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2879.07-0.06%74,327,326
Feb 27, 202680.7580.8080.6580.7279.12-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8579.24-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9279.310.14%29,428,248
Feb 24, 202680.8580.8780.6580.8179.21-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8779.26-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0079.390.07%37,959,980
Feb 19, 202680.8880.9480.8380.9479.330.04%29,530,978
Feb 18, 202680.8480.9880.8180.9179.300.12%33,943,076
Feb 17, 202680.8280.8680.7480.8179.21-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8579.240.07%36,612,388
Feb 12, 202680.9180.9780.7580.7979.19-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8379.23-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8479.24-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9279.310.14%33,716,914
Feb 6, 202680.6780.8180.6280.8179.210.35%40,915,944
Feb 5, 202680.5680.6280.4580.5378.93-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.6279.02-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.7279.12-0.06%49,372,754