iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
29.27
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.22 | 29.28 | 29.22 | 29.27 | 29.27 | - | 2,417 |
| Apr 27, 2026 | 29.30 | 29.30 | 29.24 | 29.27 | 29.27 | 0.10% | 4,188 |
| Apr 24, 2026 | 29.26 | 29.26 | 29.22 | 29.24 | 29.24 | 0.07% | 2,123 |
| Apr 23, 2026 | 29.24 | 29.24 | 29.15 | 29.22 | 29.22 | 0.07% | 10,040 |
| Apr 22, 2026 | 29.17 | 29.23 | 29.12 | 29.20 | 29.20 | -0.07% | 68,239 |
| Apr 21, 2026 | 29.28 | 29.28 | 29.19 | 29.22 | 29.22 | -0.09% | 47,812 |
| Apr 20, 2026 | 29.25 | 29.25 | 29.21 | 29.25 | 29.25 | 0.05% | 48,284 |
| Apr 17, 2026 | 29.22 | 29.33 | 29.22 | 29.23 | 29.23 | 0.03% | 164,716 |
| Apr 16, 2026 | 29.23 | 29.23 | 29.19 | 29.22 | 29.22 | 0.05% | 27,289 |
| Apr 15, 2026 | 29.23 | 29.23 | 29.20 | 29.21 | 29.21 | -0.02% | 37,968 |
| Apr 14, 2026 | 29.16 | 29.21 | 29.16 | 29.21 | 29.21 | 0.10% | 24,937 |
| Apr 13, 2026 | 29.22 | 29.25 | 29.16 | 29.18 | 29.18 | 0.14% | 138,085 |
| Apr 10, 2026 | 29.22 | 29.22 | 29.14 | 29.14 | 29.14 | -0.10% | 13,169 |
| Apr 9, 2026 | 29.16 | 29.21 | 29.15 | 29.17 | 29.17 | 0.03% | 19,815 |
| Apr 8, 2026 | 29.23 | 29.23 | 29.12 | 29.16 | 29.16 | 0.10% | 27,055 |
| Apr 7, 2026 | 29.15 | 29.16 | 29.06 | 29.13 | 29.13 | 0.10% | 51,170 |
| Apr 6, 2026 | 29.05 | 29.13 | 29.05 | 29.10 | 29.10 | 0.03% | 101,095 |
| Apr 2, 2026 | 29.01 | 29.09 | 29.01 | 29.09 | 29.09 | -1.56% | 47,221 |
| Apr 1, 2026 | 29.56 | 29.56 | 29.49 | 29.55 | 29.08 | 0.18% | 44,998 |
| Mar 31, 2026 | 29.42 | 29.51 | 29.39 | 29.50 | 29.03 | 0.58% | 37,985 |
| Mar 30, 2026 | 29.25 | 29.35 | 29.25 | 29.33 | 28.86 | 0.34% | 15,655 |
| Mar 27, 2026 | 29.23 | 29.25 | 29.20 | 29.23 | 28.76 | -0.04% | 34,288 |
| Mar 26, 2026 | 29.31 | 29.38 | 29.24 | 29.24 | 28.77 | -0.65% | 18,303 |
| Mar 25, 2026 | 29.44 | 29.44 | 29.36 | 29.43 | 28.96 | 0.20% | 40,007 |
| Mar 24, 2026 | 29.38 | 29.41 | 29.32 | 29.37 | 28.90 | -0.07% | 22,612 |
| Mar 23, 2026 | 29.35 | 29.47 | 29.34 | 29.39 | 28.92 | 0.27% | 65,358 |
| Mar 20, 2026 | 29.44 | 29.44 | 29.28 | 29.31 | 28.84 | -0.37% | 58,940 |
| Mar 19, 2026 | 29.27 | 29.46 | 29.20 | 29.42 | 28.95 | 0.10% | 16,600 |
| Mar 18, 2026 | 29.51 | 29.51 | 29.36 | 29.39 | 28.92 | -0.42% | 84,613 |
| Mar 17, 2026 | 29.42 | 29.54 | 29.42 | 29.51 | 29.04 | 0.38% | 18,083 |
| Mar 16, 2026 | 29.34 | 29.47 | 29.34 | 29.40 | 28.93 | 0.48% | 15,799 |
| Mar 13, 2026 | 29.46 | 29.47 | 29.26 | 29.26 | 28.79 | -0.31% | 38,357 |
| Mar 12, 2026 | 29.46 | 29.48 | 29.35 | 29.35 | 28.88 | -0.58% | 22,641 |
| Mar 11, 2026 | 29.66 | 29.66 | 29.52 | 29.52 | 29.05 | -0.30% | 27,647 |
| Mar 10, 2026 | 29.61 | 29.71 | 29.60 | 29.61 | 29.14 | - | 18,760 |
| Mar 9, 2026 | 29.49 | 29.66 | 29.43 | 29.61 | 29.14 | 0.41% | 31,559 |
| Mar 6, 2026 | 29.50 | 29.57 | 29.47 | 29.49 | 29.02 | -0.27% | 39,747 |
| Mar 5, 2026 | 29.60 | 29.70 | 29.57 | 29.57 | 29.10 | -0.40% | 392,692 |
| Mar 4, 2026 | 29.59 | 29.73 | 29.59 | 29.69 | 29.22 | 0.27% | 176,771 |
| Mar 3, 2026 | 29.61 | 29.74 | 29.51 | 29.61 | 29.14 | -0.94% | 34,466 |
| Mar 2, 2026 | 29.83 | 29.92 | 29.80 | 29.89 | 29.23 | 0.08% | 54,208 |
| Feb 27, 2026 | 29.93 | 29.97 | 29.85 | 29.87 | 29.20 | -0.25% | 44,707 |
| Feb 26, 2026 | 29.95 | 29.96 | 29.88 | 29.94 | 29.28 | -0.03% | 38,847 |
| Feb 25, 2026 | 29.96 | 29.96 | 29.89 | 29.95 | 29.29 | 0.17% | 38,138 |
| Feb 24, 2026 | 29.85 | 29.94 | 29.85 | 29.90 | 29.24 | 0.07% | 25,950 |
| Feb 23, 2026 | 29.87 | 29.93 | 29.87 | 29.88 | 29.22 | -0.23% | 16,379 |
| Feb 20, 2026 | 29.95 | 29.95 | 29.88 | 29.95 | 29.29 | -0.03% | 27,851 |
| Feb 19, 2026 | 29.94 | 29.96 | 29.90 | 29.96 | 29.30 | 0.20% | 69,786 |
| Feb 18, 2026 | 29.86 | 29.95 | 29.86 | 29.90 | 29.24 | -0.03% | 27,244 |
| Feb 17, 2026 | 29.93 | 29.94 | 29.86 | 29.91 | 29.25 | -0.05% | 46,690 |
| Feb 13, 2026 | 29.85 | 29.94 | 29.85 | 29.93 | 29.26 | 0.13% | 24,531 |
| Feb 12, 2026 | 29.86 | 29.93 | 29.84 | 29.89 | 29.22 | -0.04% | 16,101 |
| Feb 11, 2026 | 29.90 | 29.91 | 29.84 | 29.90 | 29.24 | 0.03% | 27,579 |
| Feb 10, 2026 | 29.95 | 29.95 | 29.87 | 29.89 | 29.23 | -0.03% | 26,380 |
| Feb 9, 2026 | 29.87 | 29.90 | 29.83 | 29.90 | 29.24 | 0.17% | 39,766 |
| Feb 6, 2026 | 29.80 | 29.85 | 29.78 | 29.85 | 29.19 | 0.30% | 35,237 |
| Feb 5, 2026 | 29.80 | 29.81 | 29.73 | 29.76 | 29.10 | - | 31,224 |
| Feb 4, 2026 | 29.85 | 29.85 | 29.76 | 29.76 | 29.10 | -0.23% | 45,611 |
| Feb 3, 2026 | 29.76 | 29.84 | 29.76 | 29.83 | 29.17 | -0.63% | 49,898 |
| Feb 2, 2026 | 30.00 | 30.03 | 29.99 | 30.02 | 29.14 | - | 61,175 |
| Jan 30, 2026 | 29.99 | 30.02 | 29.97 | 30.02 | 29.14 | 0.17% | 72,435 |
| Jan 29, 2026 | 29.97 | 30.02 | 29.93 | 29.97 | 29.09 | -0.03% | 46,989 |
| Jan 28, 2026 | 30.02 | 30.02 | 29.97 | 29.98 | 29.10 | -0.16% | 26,272 |
| Jan 27, 2026 | 30.04 | 30.04 | 29.99 | 30.03 | 29.15 | 0.16% | 48,884 |
| Jan 26, 2026 | 30.04 | 30.04 | 29.97 | 29.98 | 29.10 | - | 39,156 |
| Jan 23, 2026 | 30.00 | 30.03 | 29.95 | 29.98 | 29.10 | - | 226,805 |
| Jan 22, 2026 | 30.02 | 30.02 | 29.94 | 29.98 | 29.10 | 0.10% | 127,437 |
| Jan 21, 2026 | 29.91 | 29.99 | 29.91 | 29.95 | 29.07 | 0.17% | 232,888 |
| Jan 20, 2026 | 29.87 | 29.94 | 29.85 | 29.90 | 29.02 | -0.03% | 45,134 |
| Jan 16, 2026 | 29.99 | 29.99 | 29.89 | 29.91 | 29.03 | -0.10% | 222,887 |
| Jan 15, 2026 | 29.93 | 29.99 | 29.86 | 29.94 | 29.06 | -0.13% | 2,411,432 |
| Jan 14, 2026 | 29.96 | 30.00 | 29.91 | 29.98 | 29.10 | - | 28,002 |
| Jan 13, 2026 | 30.01 | 30.02 | 29.96 | 29.98 | 29.10 | - | 29,835 |
| Jan 12, 2026 | 29.90 | 29.98 | 29.88 | 29.98 | 29.10 | 0.13% | 28,755 |
| Jan 9, 2026 | 29.94 | 29.99 | 29.89 | 29.94 | 29.06 | 0.13% | 46,883 |
| Jan 8, 2026 | 29.88 | 29.94 | 29.85 | 29.90 | 29.02 | -0.02% | 31,887 |
| Jan 7, 2026 | 29.98 | 29.98 | 29.87 | 29.91 | 29.03 | -0.01% | 28,866 |
| Jan 6, 2026 | 29.91 | 29.93 | 29.88 | 29.91 | 29.03 | -0.03% | 35,478 |
| Jan 5, 2026 | 29.80 | 29.93 | 29.80 | 29.92 | 29.04 | 0.17% | 38,960 |
| Jan 2, 2026 | 29.92 | 29.92 | 29.80 | 29.87 | 28.99 | 0.03% | 35,485 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.82 | 29.86 | 28.98 | -0.03% | 47,466 |
| Dec 30, 2025 | 29.82 | 29.88 | 29.80 | 29.87 | 28.99 | 0.07% | 76,081 |
| Dec 29, 2025 | 29.83 | 29.85 | 29.81 | 29.85 | 28.97 | 0.13% | 45,276 |
| Dec 26, 2025 | 29.81 | 29.84 | 29.78 | 29.81 | 28.94 | -0.06% | 28,680 |
| Dec 24, 2025 | 29.81 | 29.83 | 29.76 | 29.83 | 28.95 | 0.17% | 48,119 |
| Dec 23, 2025 | 29.78 | 29.81 | 29.73 | 29.78 | 28.91 | -0.67% | 46,921 |
| Dec 22, 2025 | 29.97 | 29.99 | 29.94 | 29.98 | 28.87 | - | 42,609 |
| Dec 19, 2025 | 29.98 | 29.98 | 29.86 | 29.98 | 28.87 | -0.07% | 62,119 |
| Dec 18, 2025 | 29.94 | 30.00 | 29.87 | 30.00 | 28.89 | 0.17% | 47,681 |
| Dec 17, 2025 | 29.92 | 29.98 | 29.85 | 29.95 | 28.84 | -0.13% | 23,123 |
| Dec 16, 2025 | 29.99 | 30.04 | 29.86 | 29.99 | 28.88 | 0.36% | 60,656 |
| Dec 15, 2025 | 29.98 | 29.98 | 29.86 | 29.88 | 28.77 | -0.26% | 34,848 |
| Dec 12, 2025 | 29.97 | 29.97 | 29.89 | 29.96 | 28.85 | 0.17% | 29,317 |
| Dec 11, 2025 | 29.90 | 29.96 | 29.87 | 29.91 | 28.80 | -0.17% | 48,469 |
| Dec 10, 2025 | 29.94 | 29.96 | 29.89 | 29.96 | 28.85 | 0.17% | 60,564 |
| Dec 9, 2025 | 29.95 | 29.95 | 29.81 | 29.91 | 28.80 | 0.07% | 38,867 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.83 | 29.89 | 28.78 | -0.17% | 34,319 |
| Dec 5, 2025 | 29.95 | 29.96 | 29.86 | 29.94 | 28.83 | 0.03% | 45,620 |
| Dec 4, 2025 | 29.94 | 29.95 | 29.88 | 29.93 | 28.82 | 0.27% | 52,854 |
| Dec 3, 2025 | 29.83 | 29.92 | 29.80 | 29.85 | 28.74 | -0.03% | 31,641 |