iShares High Yield Corporate Bond BuyWrite Strategy ETF (HYGW)
BATS: HYGW · Real-Time Price · USD
29.07
+0.01 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HYGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.08 | 29.08 | 29.04 | 29.07 | 29.07 | 0.03% | 2,773 |
| Jun 25, 2026 | 29.10 | 29.10 | 29.04 | 29.06 | 29.06 | 0.03% | 368 |
| Jun 24, 2026 | 29.00 | 29.07 | 28.99 | 29.05 | 29.05 | -0.07% | 14,550 |
| Jun 23, 2026 | 29.06 | 29.07 | 29.02 | 29.07 | 29.07 | - | 31,307 |
| Jun 22, 2026 | 29.08 | 29.08 | 29.01 | 29.07 | 29.07 | 0.13% | 48,792 |
| Jun 18, 2026 | 29.06 | 29.06 | 29.01 | 29.03 | 29.03 | 0.24% | 7,369 |
| Jun 17, 2026 | 29.04 | 29.05 | 28.96 | 28.97 | 28.96 | -0.16% | 12,432 |
| Jun 16, 2026 | 29.08 | 29.08 | 29.01 | 29.01 | 29.01 | - | 25,125 |
| Jun 15, 2026 | 29.03 | 29.04 | 29.01 | 29.01 | 29.01 | 0.12% | 9,792 |
| Jun 12, 2026 | 28.96 | 29.01 | 28.96 | 28.98 | 28.98 | -0.05% | 17,266 |
| Jun 11, 2026 | 28.94 | 29.00 | 28.91 | 28.99 | 28.99 | 0.38% | 40,109 |
| Jun 10, 2026 | 28.91 | 28.93 | 28.87 | 28.88 | 28.88 | -0.13% | 26,636 |
| Jun 9, 2026 | 28.93 | 28.93 | 28.85 | 28.92 | 28.92 | 0.16% | 7,036 |
| Jun 8, 2026 | 28.88 | 28.90 | 28.85 | 28.88 | 28.87 | 0.09% | 8,486 |
| Jun 5, 2026 | 28.96 | 28.96 | 28.83 | 28.85 | 28.85 | -0.42% | 24,052 |
| Jun 4, 2026 | 28.95 | 28.97 | 28.93 | 28.97 | 28.97 | 0.20% | 32,026 |
| Jun 3, 2026 | 28.86 | 28.93 | 28.86 | 28.91 | 28.91 | -0.06% | 18,705 |
| Jun 2, 2026 | 28.97 | 28.99 | 28.89 | 28.93 | 28.93 | -0.07% | 37,322 |
| Jun 1, 2026 | 29.25 | 29.29 | 29.10 | 29.18 | 28.95 | -0.03% | 57,378 |
| May 29, 2026 | 29.13 | 29.19 | 29.13 | 29.19 | 28.96 | 0.24% | 31,105 |
| May 28, 2026 | 29.11 | 29.21 | 29.11 | 29.12 | 28.89 | 0.02% | 21,186 |
| May 27, 2026 | 29.16 | 29.16 | 29.10 | 29.12 | 28.89 | 0.08% | 11,047 |
| May 26, 2026 | 29.06 | 29.11 | 29.06 | 29.09 | 28.86 | 0.09% | 16,680 |
| May 22, 2026 | 29.07 | 29.08 | 29.03 | 29.06 | 28.83 | 0.01% | 22,148 |
| May 21, 2026 | 28.99 | 29.07 | 28.98 | 29.06 | 28.83 | 0.14% | 38,065 |
| May 20, 2026 | 28.92 | 29.03 | 28.92 | 29.02 | 28.79 | 0.52% | 27,461 |
| May 19, 2026 | 28.93 | 28.93 | 28.84 | 28.87 | 28.64 | -0.17% | 14,377 |
| May 18, 2026 | 28.97 | 28.97 | 28.92 | 28.92 | 28.69 | - | 54,979 |
| May 15, 2026 | 29.00 | 29.00 | 28.92 | 28.92 | 28.69 | -0.48% | 70,326 |
| May 14, 2026 | 29.02 | 29.08 | 29.02 | 29.06 | 28.83 | - | 25,638 |
| May 13, 2026 | 29.04 | 29.06 | 29.00 | 29.06 | 28.83 | 0.14% | 13,601 |
| May 12, 2026 | 28.99 | 29.02 | 28.97 | 29.02 | 28.79 | 0.07% | 24,959 |
| May 11, 2026 | 29.04 | 29.06 | 29.00 | 29.00 | 28.77 | -0.07% | 67,034 |
| May 8, 2026 | 28.99 | 29.06 | 28.98 | 29.02 | 28.79 | 0.07% | 17,563 |
| May 7, 2026 | 29.08 | 29.10 | 28.98 | 29.00 | 28.77 | -0.17% | 34,452 |
| May 6, 2026 | 29.01 | 29.16 | 29.01 | 29.05 | 28.82 | 0.14% | 21,401 |
| May 5, 2026 | 29.01 | 29.03 | 28.99 | 29.01 | 28.78 | 0.22% | 32,742 |
| May 4, 2026 | 29.02 | 29.02 | 28.90 | 28.95 | 28.72 | -0.17% | 56,889 |
| May 1, 2026 | 29.28 | 29.36 | 29.28 | 29.33 | 28.77 | 0.26% | 90,386 |
| Apr 30, 2026 | 29.20 | 29.29 | 29.20 | 29.25 | 28.69 | - | 122,455 |
| Apr 29, 2026 | 29.32 | 29.32 | 29.19 | 29.25 | 28.69 | -0.07% | 67,786 |
| Apr 28, 2026 | 29.22 | 29.29 | 29.22 | 29.27 | 28.71 | - | 27,496 |
| Apr 27, 2026 | 29.30 | 29.30 | 29.23 | 29.27 | 28.71 | 0.10% | 178,096 |
| Apr 24, 2026 | 29.26 | 29.31 | 29.21 | 29.24 | 28.68 | 0.07% | 54,307 |
| Apr 23, 2026 | 29.24 | 29.25 | 29.15 | 29.22 | 28.66 | 0.07% | 139,020 |
| Apr 22, 2026 | 29.17 | 29.25 | 29.11 | 29.20 | 28.64 | -0.07% | 2,513,582 |
| Apr 21, 2026 | 29.28 | 29.28 | 29.19 | 29.22 | 28.66 | -0.09% | 47,812 |
| Apr 20, 2026 | 29.25 | 29.25 | 29.21 | 29.25 | 28.69 | 0.05% | 48,284 |
| Apr 17, 2026 | 29.22 | 29.33 | 29.22 | 29.23 | 28.67 | 0.03% | 164,716 |
| Apr 16, 2026 | 29.23 | 29.23 | 29.19 | 29.22 | 28.66 | 0.05% | 27,289 |
| Apr 15, 2026 | 29.23 | 29.23 | 29.20 | 29.21 | 28.65 | -0.02% | 37,968 |
| Apr 14, 2026 | 29.16 | 29.21 | 29.16 | 29.21 | 28.65 | 0.10% | 24,937 |
| Apr 13, 2026 | 29.22 | 29.25 | 29.16 | 29.18 | 28.62 | 0.14% | 138,085 |
| Apr 10, 2026 | 29.22 | 29.22 | 29.14 | 29.14 | 28.58 | -0.10% | 13,169 |
| Apr 9, 2026 | 29.16 | 29.21 | 29.15 | 29.17 | 28.61 | 0.03% | 19,815 |
| Apr 8, 2026 | 29.23 | 29.23 | 29.12 | 29.16 | 28.60 | 0.10% | 27,055 |
| Apr 7, 2026 | 29.15 | 29.16 | 29.06 | 29.13 | 28.57 | 0.10% | 51,170 |
| Apr 6, 2026 | 29.05 | 29.13 | 29.05 | 29.10 | 28.55 | 0.03% | 101,095 |
| Apr 2, 2026 | 29.01 | 29.09 | 29.01 | 29.09 | 28.54 | 0.04% | 47,221 |
| Apr 1, 2026 | 29.56 | 29.56 | 29.49 | 29.55 | 28.52 | 0.18% | 44,998 |
| Mar 31, 2026 | 29.42 | 29.51 | 29.39 | 29.50 | 28.47 | 0.58% | 37,985 |
| Mar 30, 2026 | 29.25 | 29.35 | 29.25 | 29.33 | 28.31 | 0.33% | 15,655 |
| Mar 27, 2026 | 29.23 | 29.25 | 29.20 | 29.23 | 28.21 | -0.04% | 34,288 |
| Mar 26, 2026 | 29.31 | 29.38 | 29.24 | 29.24 | 28.22 | -0.65% | 18,303 |
| Mar 25, 2026 | 29.44 | 29.44 | 29.36 | 29.43 | 28.41 | 0.20% | 40,007 |
| Mar 24, 2026 | 29.38 | 29.41 | 29.32 | 29.37 | 28.35 | -0.07% | 22,612 |
| Mar 23, 2026 | 29.35 | 29.47 | 29.34 | 29.39 | 28.37 | 0.27% | 65,358 |
| Mar 20, 2026 | 29.44 | 29.44 | 29.28 | 29.31 | 28.29 | -0.37% | 58,940 |
| Mar 19, 2026 | 29.27 | 29.46 | 29.20 | 29.42 | 28.40 | 0.10% | 16,600 |
| Mar 18, 2026 | 29.51 | 29.51 | 29.36 | 29.39 | 28.37 | -0.42% | 84,613 |
| Mar 17, 2026 | 29.42 | 29.54 | 29.42 | 29.51 | 28.49 | 0.38% | 18,083 |
| Mar 16, 2026 | 29.34 | 29.47 | 29.34 | 29.40 | 28.38 | 0.48% | 15,799 |
| Mar 13, 2026 | 29.46 | 29.47 | 29.26 | 29.26 | 28.24 | -0.31% | 38,357 |
| Mar 12, 2026 | 29.46 | 29.48 | 29.35 | 29.35 | 28.33 | -0.58% | 22,641 |
| Mar 11, 2026 | 29.66 | 29.66 | 29.52 | 29.52 | 28.50 | -0.30% | 27,647 |
| Mar 10, 2026 | 29.61 | 29.71 | 29.60 | 29.61 | 28.58 | - | 18,760 |
| Mar 9, 2026 | 29.49 | 29.66 | 29.43 | 29.61 | 28.58 | 0.41% | 31,559 |
| Mar 6, 2026 | 29.50 | 29.57 | 29.47 | 29.49 | 28.47 | -0.27% | 39,747 |
| Mar 5, 2026 | 29.60 | 29.70 | 29.57 | 29.57 | 28.54 | -0.40% | 392,692 |
| Mar 4, 2026 | 29.59 | 29.73 | 29.59 | 29.69 | 28.66 | 0.27% | 176,771 |
| Mar 3, 2026 | 29.61 | 29.74 | 29.51 | 29.61 | 28.58 | -0.31% | 34,466 |
| Mar 2, 2026 | 29.83 | 29.92 | 29.80 | 29.89 | 28.67 | 0.08% | 54,208 |
| Feb 27, 2026 | 29.93 | 29.97 | 29.85 | 29.87 | 28.65 | -0.25% | 44,707 |
| Feb 26, 2026 | 29.95 | 29.96 | 29.88 | 29.94 | 28.72 | -0.03% | 38,847 |
| Feb 25, 2026 | 29.96 | 29.96 | 29.89 | 29.95 | 28.73 | 0.17% | 38,138 |
| Feb 24, 2026 | 29.85 | 29.94 | 29.85 | 29.90 | 28.68 | 0.07% | 25,950 |
| Feb 23, 2026 | 29.87 | 29.93 | 29.87 | 29.88 | 28.66 | -0.23% | 16,379 |
| Feb 20, 2026 | 29.95 | 29.95 | 29.88 | 29.95 | 28.73 | -0.03% | 27,851 |
| Feb 19, 2026 | 29.94 | 29.96 | 29.90 | 29.96 | 28.74 | 0.20% | 69,786 |
| Feb 18, 2026 | 29.86 | 29.95 | 29.86 | 29.90 | 28.68 | -0.03% | 27,244 |
| Feb 17, 2026 | 29.93 | 29.94 | 29.86 | 29.91 | 28.69 | -0.05% | 46,690 |
| Feb 13, 2026 | 29.85 | 29.94 | 29.85 | 29.93 | 28.70 | 0.13% | 24,531 |
| Feb 12, 2026 | 29.86 | 29.93 | 29.84 | 29.89 | 28.67 | -0.04% | 16,101 |
| Feb 11, 2026 | 29.90 | 29.91 | 29.84 | 29.90 | 28.68 | 0.03% | 27,579 |
| Feb 10, 2026 | 29.95 | 29.95 | 29.87 | 29.89 | 28.67 | -0.03% | 26,380 |
| Feb 9, 2026 | 29.87 | 29.90 | 29.83 | 29.90 | 28.68 | 0.17% | 39,766 |
| Feb 6, 2026 | 29.80 | 29.85 | 29.78 | 29.85 | 28.63 | 0.30% | 35,237 |
| Feb 5, 2026 | 29.80 | 29.81 | 29.73 | 29.76 | 28.55 | - | 31,224 |
| Feb 4, 2026 | 29.85 | 29.85 | 29.76 | 29.76 | 28.55 | -0.23% | 45,611 |
| Feb 3, 2026 | 29.76 | 29.84 | 29.76 | 29.83 | 28.61 | 0.10% | 49,898 |