iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
29.53
+0.04 (0.15%)
Mar 9, 2026, 2:29 PM EDT - Market open
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.49 | 29.55 | 29.43 | 29.54 | - | 0.17% | 13,385 |
| Mar 6, 2026 | 29.50 | 29.57 | 29.47 | 29.49 | 29.49 | -0.27% | 800 |
| Mar 5, 2026 | 29.60 | 29.65 | 29.57 | 29.57 | 29.57 | -0.40% | 5,746 |
| Mar 4, 2026 | 29.65 | 29.73 | 29.59 | 29.69 | 29.69 | 0.27% | 12,536 |
| Mar 3, 2026 | 29.61 | 29.74 | 29.51 | 29.61 | 29.61 | -0.94% | 34,466 |
| Mar 2, 2026 | 29.83 | 29.92 | 29.80 | 29.89 | 29.70 | 0.08% | 54,208 |
| Feb 27, 2026 | 29.93 | 29.97 | 29.85 | 29.87 | 29.68 | -0.25% | 44,707 |
| Feb 26, 2026 | 29.95 | 29.96 | 29.88 | 29.94 | 29.75 | -0.03% | 38,847 |
| Feb 25, 2026 | 29.96 | 29.96 | 29.89 | 29.95 | 29.76 | 0.17% | 38,138 |
| Feb 24, 2026 | 29.85 | 29.94 | 29.85 | 29.90 | 29.71 | 0.07% | 25,950 |
| Feb 23, 2026 | 29.87 | 29.93 | 29.87 | 29.88 | 29.69 | -0.23% | 16,379 |
| Feb 20, 2026 | 29.95 | 29.95 | 29.88 | 29.95 | 29.76 | -0.03% | 27,851 |
| Feb 19, 2026 | 29.94 | 29.96 | 29.90 | 29.96 | 29.77 | 0.20% | 69,786 |
| Feb 18, 2026 | 29.86 | 29.95 | 29.86 | 29.90 | 29.71 | -0.03% | 27,244 |
| Feb 17, 2026 | 29.93 | 29.94 | 29.86 | 29.91 | 29.72 | -0.05% | 46,690 |
| Feb 13, 2026 | 29.85 | 29.94 | 29.85 | 29.93 | 29.74 | 0.13% | 24,531 |
| Feb 12, 2026 | 29.86 | 29.93 | 29.84 | 29.89 | 29.70 | -0.04% | 16,101 |
| Feb 11, 2026 | 29.90 | 29.91 | 29.84 | 29.90 | 29.71 | 0.03% | 27,579 |
| Feb 10, 2026 | 29.95 | 29.95 | 29.87 | 29.89 | 29.70 | -0.03% | 26,380 |
| Feb 9, 2026 | 29.87 | 29.90 | 29.83 | 29.90 | 29.71 | 0.17% | 39,766 |
| Feb 6, 2026 | 29.80 | 29.85 | 29.78 | 29.85 | 29.66 | 0.30% | 35,237 |
| Feb 5, 2026 | 29.80 | 29.81 | 29.73 | 29.76 | 29.57 | - | 31,224 |
| Feb 4, 2026 | 29.85 | 29.85 | 29.76 | 29.76 | 29.57 | -0.23% | 45,611 |
| Feb 3, 2026 | 29.76 | 29.84 | 29.76 | 29.83 | 29.64 | -0.63% | 49,898 |
| Feb 2, 2026 | 30.00 | 30.03 | 29.99 | 30.02 | 29.61 | - | 61,175 |
| Jan 30, 2026 | 29.99 | 30.02 | 29.97 | 30.02 | 29.61 | 0.17% | 72,435 |
| Jan 29, 2026 | 29.97 | 30.02 | 29.93 | 29.97 | 29.56 | -0.03% | 46,989 |
| Jan 28, 2026 | 30.02 | 30.02 | 29.97 | 29.98 | 29.57 | -0.16% | 26,272 |
| Jan 27, 2026 | 30.04 | 30.04 | 29.99 | 30.03 | 29.62 | 0.16% | 48,884 |
| Jan 26, 2026 | 30.04 | 30.04 | 29.97 | 29.98 | 29.57 | - | 39,156 |
| Jan 23, 2026 | 30.00 | 30.03 | 29.95 | 29.98 | 29.57 | - | 226,805 |
| Jan 22, 2026 | 30.02 | 30.02 | 29.94 | 29.98 | 29.57 | 0.10% | 127,437 |
| Jan 21, 2026 | 29.91 | 29.99 | 29.91 | 29.95 | 29.54 | 0.17% | 232,888 |
| Jan 20, 2026 | 29.87 | 29.94 | 29.85 | 29.90 | 29.49 | -0.03% | 45,134 |
| Jan 16, 2026 | 29.99 | 29.99 | 29.89 | 29.91 | 29.50 | -0.10% | 222,887 |
| Jan 15, 2026 | 29.93 | 29.99 | 29.86 | 29.94 | 29.53 | -0.13% | 2,411,432 |
| Jan 14, 2026 | 29.96 | 30.00 | 29.91 | 29.98 | 29.57 | - | 28,002 |
| Jan 13, 2026 | 30.01 | 30.02 | 29.96 | 29.98 | 29.57 | - | 29,835 |
| Jan 12, 2026 | 29.90 | 29.98 | 29.88 | 29.98 | 29.57 | 0.13% | 28,755 |
| Jan 9, 2026 | 29.94 | 29.99 | 29.89 | 29.94 | 29.53 | 0.13% | 46,883 |
| Jan 8, 2026 | 29.88 | 29.94 | 29.85 | 29.90 | 29.49 | -0.02% | 31,887 |
| Jan 7, 2026 | 29.98 | 29.98 | 29.87 | 29.91 | 29.50 | -0.01% | 28,866 |
| Jan 6, 2026 | 29.91 | 29.93 | 29.88 | 29.91 | 29.50 | -0.03% | 35,478 |
| Jan 5, 2026 | 29.80 | 29.93 | 29.80 | 29.92 | 29.51 | 0.17% | 38,960 |
| Jan 2, 2026 | 29.92 | 29.92 | 29.80 | 29.87 | 29.46 | 0.03% | 35,485 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.82 | 29.86 | 29.45 | -0.03% | 47,466 |
| Dec 30, 2025 | 29.82 | 29.88 | 29.80 | 29.87 | 29.46 | 0.07% | 76,081 |
| Dec 29, 2025 | 29.83 | 29.85 | 29.81 | 29.85 | 29.44 | 0.13% | 45,276 |
| Dec 26, 2025 | 29.81 | 29.84 | 29.78 | 29.81 | 29.41 | -0.06% | 28,680 |
| Dec 24, 2025 | 29.81 | 29.83 | 29.76 | 29.83 | 29.42 | 0.17% | 48,119 |
| Dec 23, 2025 | 29.78 | 29.81 | 29.73 | 29.78 | 29.38 | -0.67% | 46,921 |
| Dec 22, 2025 | 29.97 | 29.99 | 29.94 | 29.98 | 29.34 | - | 42,609 |
| Dec 19, 2025 | 29.98 | 29.98 | 29.86 | 29.98 | 29.34 | -0.07% | 62,119 |
| Dec 18, 2025 | 29.94 | 30.00 | 29.87 | 30.00 | 29.36 | 0.17% | 47,681 |
| Dec 17, 2025 | 29.92 | 29.98 | 29.85 | 29.95 | 29.31 | -0.13% | 23,123 |
| Dec 16, 2025 | 29.99 | 30.04 | 29.86 | 29.99 | 29.35 | 0.36% | 60,656 |
| Dec 15, 2025 | 29.98 | 29.98 | 29.86 | 29.88 | 29.24 | -0.26% | 34,848 |
| Dec 12, 2025 | 29.97 | 29.97 | 29.89 | 29.96 | 29.32 | 0.17% | 29,317 |
| Dec 11, 2025 | 29.90 | 29.96 | 29.87 | 29.91 | 29.27 | -0.17% | 48,469 |
| Dec 10, 2025 | 29.94 | 29.96 | 29.89 | 29.96 | 29.32 | 0.17% | 60,564 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.81 | 29.91 | 29.27 | 0.07% | 38,867 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.83 | 29.89 | 29.25 | -0.17% | 34,319 |
| Dec 5, 2025 | 29.95 | 29.96 | 29.86 | 29.94 | 29.30 | 0.03% | 45,620 |
| Dec 4, 2025 | 29.94 | 29.95 | 29.88 | 29.93 | 29.29 | 0.27% | 52,854 |
| Dec 3, 2025 | 29.83 | 29.92 | 29.80 | 29.85 | 29.21 | -0.03% | 31,641 |
| Dec 2, 2025 | 29.90 | 29.91 | 29.83 | 29.86 | 29.22 | -0.82% | 56,223 |
| Dec 1, 2025 | 30.06 | 30.12 | 30.06 | 30.11 | 29.23 | -0.04% | 22,786 |
| Nov 28, 2025 | 30.07 | 30.12 | 30.05 | 30.12 | 29.24 | 0.13% | 42,590 |
| Nov 26, 2025 | 30.04 | 30.10 | 30.00 | 30.08 | 29.20 | 0.08% | 32,364 |
| Nov 25, 2025 | 29.99 | 30.06 | 29.99 | 30.06 | 29.18 | 0.15% | 40,899 |
| Nov 24, 2025 | 29.94 | 30.03 | 29.94 | 30.01 | 29.13 | 0.23% | 32,310 |
| Nov 21, 2025 | 29.91 | 29.99 | 29.87 | 29.94 | 29.07 | 0.03% | 74,025 |
| Nov 20, 2025 | 29.97 | 30.05 | 29.89 | 29.93 | 29.06 | - | 45,628 |
| Nov 19, 2025 | 29.92 | 30.00 | 29.90 | 29.93 | 29.06 | 0.12% | 52,448 |
| Nov 18, 2025 | 29.85 | 29.93 | 29.85 | 29.90 | 29.02 | -0.05% | 31,025 |
| Nov 17, 2025 | 29.98 | 30.06 | 29.87 | 29.91 | 29.04 | -0.14% | 39,470 |
| Nov 14, 2025 | 29.92 | 30.00 | 29.90 | 29.95 | 29.08 | 0.08% | 67,982 |
| Nov 13, 2025 | 30.00 | 30.02 | 29.93 | 29.93 | 29.06 | -0.47% | 38,672 |
| Nov 12, 2025 | 30.12 | 30.12 | 30.04 | 30.07 | 29.19 | -0.10% | 32,987 |
| Nov 11, 2025 | 30.07 | 30.10 | 30.03 | 30.10 | 29.22 | 0.13% | 37,590 |
| Nov 10, 2025 | 30.06 | 30.08 | 30.00 | 30.06 | 29.18 | 0.23% | 59,759 |
| Nov 7, 2025 | 29.97 | 29.99 | 29.90 | 29.99 | 29.11 | 0.07% | 36,327 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.91 | 29.97 | 29.09 | 0.07% | 64,308 |
| Nov 5, 2025 | 29.95 | 29.96 | 29.90 | 29.95 | 29.08 | 0.07% | 33,863 |
| Nov 4, 2025 | 29.89 | 29.94 | 29.86 | 29.93 | 29.06 | -0.93% | 82,553 |
| Nov 3, 2025 | 30.07 | 30.24 | 30.07 | 30.21 | 29.05 | -0.12% | 44,872 |
| Oct 31, 2025 | 30.25 | 30.34 | 30.24 | 30.25 | 29.09 | -0.04% | 77,874 |
| Oct 30, 2025 | 30.23 | 30.29 | 30.22 | 30.26 | 29.10 | 0.12% | 73,713 |
| Oct 29, 2025 | 30.12 | 30.39 | 30.12 | 30.22 | 29.06 | -0.20% | 26,486 |
| Oct 28, 2025 | 30.29 | 30.34 | 30.28 | 30.28 | 29.12 | -0.03% | 30,928 |
| Oct 27, 2025 | 30.27 | 30.35 | 30.27 | 30.29 | 29.13 | 0.07% | 41,804 |
| Oct 24, 2025 | 30.20 | 30.29 | 30.20 | 30.27 | 29.11 | 0.25% | 29,285 |
| Oct 23, 2025 | 30.19 | 30.24 | 30.12 | 30.20 | 29.04 | 0.02% | 111,788 |
| Oct 22, 2025 | 30.24 | 30.24 | 30.15 | 30.19 | 29.04 | -0.10% | 32,465 |
| Oct 21, 2025 | 30.26 | 30.26 | 30.17 | 30.22 | 29.06 | 0.13% | 25,727 |
| Oct 20, 2025 | 30.10 | 30.24 | 30.10 | 30.18 | 29.03 | 0.13% | 43,138 |
| Oct 17, 2025 | 29.97 | 30.17 | 29.97 | 30.14 | 28.99 | 0.23% | 53,144 |
| Oct 16, 2025 | 30.16 | 30.17 | 30.07 | 30.07 | 28.92 | -0.36% | 63,185 |
| Oct 15, 2025 | 30.15 | 30.19 | 30.11 | 30.18 | 29.03 | 0.30% | 42,157 |
| Oct 14, 2025 | 29.99 | 30.14 | 29.94 | 30.09 | 28.94 | 0.10% | 42,087 |