iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
85.14
-0.51 (-0.60%)
Mar 6, 2026, 4:00 PM EST - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.60 | 85.60 | 85.04 | 85.14 | 85.14 | -0.60% | 92,400 |
| Mar 5, 2026 | 85.78 | 85.88 | 85.59 | 85.65 | 85.65 | -0.27% | 26,470 |
| Mar 4, 2026 | 85.56 | 85.88 | 85.52 | 85.88 | 85.88 | 0.35% | 26,124 |
| Mar 3, 2026 | 85.35 | 85.92 | 85.26 | 85.58 | 85.58 | -0.62% | 642,448 |
| Mar 2, 2026 | 85.72 | 86.27 | 85.68 | 86.11 | 85.64 | 0.43% | 135,068 |
| Feb 27, 2026 | 85.87 | 85.96 | 85.55 | 85.74 | 85.27 | -0.45% | 692,402 |
| Feb 26, 2026 | 86.27 | 86.27 | 86.06 | 86.13 | 85.66 | -0.22% | 41,163 |
| Feb 25, 2026 | 86.17 | 86.33 | 86.17 | 86.32 | 85.85 | 0.26% | 27,324 |
| Feb 24, 2026 | 86.12 | 86.17 | 85.89 | 86.10 | 85.63 | -0.16% | 107,495 |
| Feb 23, 2026 | 86.35 | 86.41 | 86.14 | 86.24 | 85.77 | -0.25% | 36,875 |
| Feb 20, 2026 | 86.28 | 86.50 | 86.23 | 86.46 | 85.99 | 0.07% | 100,744 |
| Feb 19, 2026 | 86.36 | 86.47 | 86.28 | 86.40 | 85.93 | 0.05% | 57,852 |
| Feb 18, 2026 | 86.48 | 86.48 | 86.30 | 86.36 | 85.89 | 0.22% | 136,088 |
| Feb 17, 2026 | 86.21 | 86.45 | 86.02 | 86.17 | 85.70 | -0.03% | 139,237 |
| Feb 13, 2026 | 86.14 | 86.47 | 86.11 | 86.20 | 85.73 | 0.13% | 132,427 |
| Feb 12, 2026 | 86.34 | 86.55 | 86.09 | 86.09 | 85.62 | -0.53% | 135,273 |
| Feb 11, 2026 | 86.51 | 86.55 | 86.28 | 86.55 | 86.08 | -0.07% | 28,050 |
| Feb 10, 2026 | 86.44 | 86.68 | 86.38 | 86.61 | 86.14 | 0.15% | 92,293 |
| Feb 9, 2026 | 86.47 | 86.56 | 86.32 | 86.48 | 86.01 | -0.06% | 61,884 |
| Feb 6, 2026 | 86.20 | 86.61 | 86.15 | 86.53 | 86.06 | 0.35% | 36,425 |
| Feb 5, 2026 | 86.28 | 86.61 | 86.13 | 86.23 | 85.76 | -0.20% | 58,110 |
| Feb 4, 2026 | 86.59 | 86.59 | 86.25 | 86.40 | 85.93 | -0.15% | 53,188 |
| Feb 3, 2026 | 86.75 | 86.75 | 86.38 | 86.53 | 86.06 | -0.60% | 69,126 |
| Feb 2, 2026 | 86.71 | 87.15 | 86.69 | 87.06 | 86.15 | 0.36% | 50,053 |
| Jan 30, 2026 | 86.71 | 86.88 | 86.67 | 86.74 | 85.84 | -0.13% | 33,796 |
| Jan 29, 2026 | 86.91 | 86.91 | 86.61 | 86.86 | 85.95 | -0.11% | 35,062 |
| Jan 28, 2026 | 87.05 | 87.10 | 86.91 | 86.95 | 86.05 | -0.11% | 29,825 |
| Jan 27, 2026 | 87.01 | 87.07 | 86.91 | 87.05 | 86.14 | 0.07% | 33,422 |
| Jan 26, 2026 | 87.01 | 87.09 | 86.91 | 86.99 | 86.08 | 0.10% | 43,747 |
| Jan 23, 2026 | 87.10 | 87.12 | 86.88 | 86.90 | 86.00 | -0.21% | 16,981 |
| Jan 22, 2026 | 86.96 | 87.19 | 86.96 | 87.08 | 86.18 | 0.23% | 24,927 |
| Jan 21, 2026 | 86.81 | 87.10 | 86.81 | 86.88 | 85.98 | 0.06% | 120,653 |
| Jan 20, 2026 | 86.52 | 86.88 | 86.52 | 86.83 | 85.93 | -0.06% | 37,520 |
| Jan 16, 2026 | 86.83 | 86.99 | 86.74 | 86.88 | 85.98 | 0.07% | 33,505 |
| Jan 15, 2026 | 86.70 | 86.86 | 86.68 | 86.82 | 85.91 | 0.24% | 24,709 |
| Jan 14, 2026 | 86.64 | 86.70 | 86.51 | 86.61 | 85.71 | -0.05% | 73,754 |
| Jan 13, 2026 | 86.68 | 86.69 | 86.61 | 86.65 | 85.75 | 0.06% | 55,234 |
| Jan 12, 2026 | 86.55 | 86.65 | 86.45 | 86.60 | 85.70 | 0.05% | 78,182 |
| Jan 9, 2026 | 86.65 | 86.70 | 86.49 | 86.56 | 85.66 | -0.06% | 100,059 |
| Jan 8, 2026 | 86.43 | 86.61 | 86.31 | 86.61 | 85.71 | 0.24% | 39,861 |
| Jan 7, 2026 | 86.50 | 86.52 | 86.40 | 86.40 | 85.50 | -0.17% | 42,546 |
| Jan 6, 2026 | 86.47 | 86.55 | 86.44 | 86.55 | 85.65 | 0.15% | 66,900 |
| Jan 5, 2026 | 86.23 | 86.47 | 86.21 | 86.42 | 85.52 | 0.34% | 91,793 |
| Jan 2, 2026 | 86.38 | 86.38 | 86.09 | 86.13 | 85.24 | -0.08% | 27,746 |
| Dec 31, 2025 | 86.24 | 86.29 | 86.20 | 86.20 | 85.31 | 0.06% | 24,986 |
| Dec 30, 2025 | 86.10 | 86.29 | 86.10 | 86.15 | 85.26 | 0.10% | 14,232 |
| Dec 29, 2025 | 86.03 | 86.24 | 86.00 | 86.06 | 85.17 | -0.19% | 24,126 |
| Dec 26, 2025 | 86.09 | 86.33 | 86.08 | 86.22 | 85.33 | -0.07% | 20,613 |
| Dec 24, 2025 | 86.06 | 86.34 | 86.05 | 86.28 | 85.39 | 0.32% | 22,158 |
| Dec 23, 2025 | 85.99 | 86.30 | 85.92 | 86.01 | 85.12 | -0.45% | 30,092 |
| Dec 22, 2025 | 86.41 | 86.44 | 86.17 | 86.40 | 85.03 | 0.34% | 91,241 |
| Dec 19, 2025 | 86.35 | 86.47 | 86.11 | 86.11 | 84.75 | -0.29% | 80,695 |
| Dec 18, 2025 | 86.32 | 86.38 | 86.17 | 86.36 | 84.99 | 0.15% | 87,081 |
| Dec 17, 2025 | 86.23 | 86.28 | 86.05 | 86.23 | 84.87 | 0.06% | 59,946 |
| Dec 16, 2025 | 86.31 | 86.31 | 86.03 | 86.18 | 84.81 | -0.11% | 75,248 |
| Dec 15, 2025 | 86.25 | 86.31 | 86.16 | 86.27 | 84.90 | -0.03% | 49,220 |
| Dec 12, 2025 | 86.38 | 86.39 | 86.11 | 86.30 | 84.93 | -0.09% | 44,577 |
| Dec 11, 2025 | 86.36 | 86.38 | 86.19 | 86.38 | 85.01 | -0.10% | 38,746 |
| Dec 10, 2025 | 86.13 | 86.47 | 86.00 | 86.47 | 85.10 | 0.48% | 83,630 |
| Dec 9, 2025 | 86.09 | 86.25 | 85.93 | 86.06 | 84.70 | -0.05% | 52,521 |
| Dec 8, 2025 | 86.30 | 86.33 | 86.03 | 86.10 | 84.74 | -0.27% | 19,117 |
| Dec 5, 2025 | 86.22 | 86.34 | 86.20 | 86.33 | 84.96 | 0.23% | 152,662 |
| Dec 4, 2025 | 86.22 | 86.22 | 86.00 | 86.13 | 84.77 | 0.10% | 83,552 |
| Dec 3, 2025 | 86.01 | 86.22 | 86.00 | 86.04 | 84.68 | -0.06% | 21,410 |
| Dec 2, 2025 | 85.99 | 86.10 | 85.87 | 86.09 | 84.73 | -0.32% | 30,737 |
| Dec 1, 2025 | 86.30 | 86.47 | 86.25 | 86.37 | 84.56 | 0.02% | 38,866 |
| Nov 28, 2025 | 86.33 | 86.40 | 86.30 | 86.35 | 84.54 | 0.06% | 12,833 |
| Nov 26, 2025 | 86.18 | 86.34 | 86.18 | 86.30 | 84.49 | 0.23% | 30,147 |
| Nov 25, 2025 | 85.94 | 86.16 | 85.90 | 86.10 | 84.30 | 0.29% | 80,937 |
| Nov 24, 2025 | 85.80 | 85.95 | 85.76 | 85.85 | 84.05 | 0.23% | 133,113 |
| Nov 21, 2025 | 85.60 | 85.77 | 85.37 | 85.65 | 83.85 | 0.18% | 70,814 |
| Nov 20, 2025 | 85.96 | 85.99 | 85.49 | 85.50 | 83.71 | -0.22% | 63,567 |
| Nov 19, 2025 | 85.52 | 85.80 | 85.52 | 85.69 | 83.89 | 0.19% | 43,392 |
| Nov 18, 2025 | 85.56 | 85.67 | 85.44 | 85.53 | 83.74 | -0.13% | 57,752 |
| Nov 17, 2025 | 85.79 | 85.90 | 85.59 | 85.64 | 83.84 | -0.19% | 68,071 |
| Nov 14, 2025 | 85.66 | 86.01 | 85.50 | 85.80 | 84.00 | 0.02% | 78,683 |
| Nov 13, 2025 | 86.02 | 86.07 | 85.67 | 85.78 | 83.98 | -0.31% | 118,826 |
| Nov 12, 2025 | 86.23 | 86.28 | 86.01 | 86.05 | 84.25 | -0.15% | 56,535 |
| Nov 11, 2025 | 86.01 | 86.23 | 86.01 | 86.18 | 84.37 | -0.01% | 92,252 |
| Nov 10, 2025 | 86.01 | 86.19 | 85.94 | 86.19 | 84.38 | 0.31% | 130,334 |
| Nov 7, 2025 | 85.78 | 85.92 | 85.56 | 85.92 | 84.12 | 0.33% | 118,774 |
| Nov 6, 2025 | 85.87 | 85.87 | 85.52 | 85.64 | 83.84 | -0.33% | 112,743 |
| Nov 5, 2025 | 85.67 | 86.12 | 85.67 | 85.92 | 84.12 | 0.31% | 40,240 |
| Nov 4, 2025 | 85.52 | 85.77 | 85.52 | 85.66 | 83.86 | -0.75% | 83,549 |
| Nov 3, 2025 | 86.50 | 86.55 | 86.24 | 86.30 | 84.00 | -0.22% | 113,466 |
| Oct 31, 2025 | 86.39 | 86.54 | 86.31 | 86.49 | 84.19 | 0.07% | 22,896 |
| Oct 30, 2025 | 86.47 | 86.60 | 86.40 | 86.43 | 84.13 | -0.13% | 37,070 |
| Oct 29, 2025 | 86.43 | 86.68 | 86.43 | 86.54 | 84.24 | 0.02% | 86,032 |
| Oct 28, 2025 | 86.70 | 86.70 | 86.48 | 86.52 | 84.22 | -0.08% | 19,124 |
| Oct 27, 2025 | 86.54 | 86.70 | 86.48 | 86.59 | 84.28 | 0.22% | 127,438 |
| Oct 24, 2025 | 86.34 | 86.43 | 86.24 | 86.40 | 84.10 | 0.32% | 24,463 |
| Oct 23, 2025 | 86.06 | 86.24 | 85.96 | 86.13 | 83.83 | 0.33% | 127,092 |
| Oct 22, 2025 | 86.01 | 86.02 | 85.76 | 85.84 | 83.55 | -0.14% | 30,657 |
| Oct 21, 2025 | 86.06 | 86.16 | 85.89 | 85.96 | 83.67 | -0.13% | 151,058 |
| Oct 20, 2025 | 85.89 | 86.18 | 85.89 | 86.07 | 83.78 | 0.28% | 52,292 |
| Oct 17, 2025 | 85.64 | 86.16 | 85.60 | 85.83 | 83.54 | 0.20% | 69,574 |
| Oct 16, 2025 | 86.04 | 86.22 | 85.54 | 85.66 | 83.38 | -0.37% | 86,285 |
| Oct 15, 2025 | 85.95 | 86.07 | 85.92 | 85.98 | 83.69 | 0.37% | 27,570 |
| Oct 14, 2025 | 85.31 | 85.80 | 85.31 | 85.66 | 83.38 | -0.20% | 153,953 |
| Oct 13, 2025 | 85.69 | 85.88 | 85.48 | 85.83 | 83.54 | 0.56% | 75,568 |