Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HYG Historical Prices

iShares iBoxx $ High Yield Corporate Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
81.24
Period low
72.50
Period change
-3.86%
DateOpenHighLowCloseChangeVolume
Nov 6, 202677.3277.3677.2277.23-0.06%31,809,994
Nov 5, 202677.4577.4777.1177.28-0.31%70,897,511
Nov 4, 202677.1777.5772.5077.52+0.70%68,835,178
Nov 3, 202676.9877.0676.8776.98+0.12%38,667,958
Nov 2, 202677.1877.2676.8976.89-0.70%47,096,682
Oct 30, 202677.4477.5377.3177.43-0.19%60,822,282
Oct 29, 202677.4877.7277.4477.58-0.01%51,374,242
Oct 28, 202677.7177.7577.4277.59-0.01%65,283,708
Oct 27, 202677.3077.6377.2777.60+0.52%54,993,456
Oct 26, 202677.0877.3477.0677.20+0.19%41,377,967
Oct 23, 202676.8977.0776.8677.05-0.06%56,640,913
Oct 22, 202676.7777.1476.7777.10+0.16%47,065,210
Oct 21, 202676.9377.0476.8476.98+0.20%37,085,301
Oct 20, 202676.7177.0176.7176.83+0.00%42,837,477
Oct 19, 202676.9676.9776.8176.83-0.04%31,221,821
Oct 16, 202677.0577.1476.8076.86-0.35%77,170,864
Oct 15, 202676.8777.2176.7977.13+0.42%80,700,174
Oct 14, 202676.8576.8976.7576.81-0.36%64,193,167
Oct 13, 202677.2377.2676.9777.09-0.26%60,522,271
Oct 12, 202677.2177.3977.1877.29+0.08%21,850,634
Oct 9, 202677.2177.2877.0977.23+0.12%37,520,949
Oct 8, 202677.0777.1876.9877.14-0.05%44,866,405
Oct 7, 202677.0077.2175.1577.18-0.12%59,550,699
Oct 6, 202677.1577.3277.1477.27+0.38%47,352,540
Oct 5, 202676.8977.0276.8176.98+0.09%39,142,763
Oct 2, 202677.2277.2876.8376.91+0.01%82,489,626
Oct 1, 202676.7576.9776.3976.90-0.40%115,429,821
Sep 30, 202677.4777.5977.1777.21-0.19%83,280,966
Sep 29, 202677.6177.6177.1677.36-0.23%152,377,714
Sep 28, 202677.6077.6577.4277.54-0.41%98,803,636
Sep 25, 202677.9177.9377.6777.86-0.04%58,325,437
Sep 24, 202678.0078.1577.8577.89-0.27%74,979,533
Sep 23, 202678.5578.5978.0778.10-0.72%68,957,380
Sep 22, 202678.7178.7578.6078.67-0.01%30,714,192
Sep 21, 202678.6778.7578.6278.68+0.19%44,595,822
Sep 18, 202678.6178.6578.4878.53-0.24%34,871,396
Sep 17, 202678.7378.7578.6678.72+0.38%45,355,986
Sep 16, 202678.5078.7178.3678.42+0.05%48,627,378
Sep 15, 202678.5178.5178.3878.38-0.19%42,245,567
Sep 14, 202678.5578.6478.4178.53-0.09%44,071,671
Sep 11, 202678.7878.8678.6078.60-0.03%38,954,628
Sep 10, 202678.7978.8278.6178.62-0.46%53,424,652
Sep 9, 202679.0979.1178.9778.98-0.18%31,700,969
Sep 8, 202679.1979.2479.1079.12-0.05%27,470,637
Sep 4, 202679.2079.2479.1579.16-0.06%25,353,504
Sep 3, 202679.2179.3079.1779.21+0.13%23,038,123
Sep 2, 202679.1479.2379.1079.11-0.88%34,409,159
Aug 31, 202679.7179.8179.6379.81+0.09%36,482,000
Aug 28, 202679.9079.9579.6679.74-0.16%35,131,221
Aug 27, 202679.9379.9779.8279.87-0.04%32,489,935
Aug 26, 202679.8679.9179.7879.90-0.03%28,602,763
Aug 25, 202679.8379.9479.7679.92+0.28%29,540,536
Aug 24, 202679.6279.7179.5879.70+0.11%20,714,630
Aug 21, 202679.6679.6679.5579.61+0.06%37,605,432
Aug 20, 202679.5579.6379.4879.56-0.19%43,762,286
Aug 19, 202679.6979.7479.6479.71+0.23%30,670,035
Aug 18, 202679.5679.5879.4779.53-0.10%30,036,695
Aug 17, 202679.6779.7179.5979.61-0.13%22,620,735
Aug 14, 202679.8079.8279.6679.71-0.10%26,766,022
Aug 13, 202679.7479.8679.6879.79+0.23%28,659,349
Aug 12, 202679.6479.6679.5979.61+0.13%24,516,777
Aug 11, 202679.5579.5779.4979.51+0.04%17,988,335
Aug 10, 202679.5779.5779.4179.48-0.16%30,292,423
Aug 7, 202679.6779.6979.5679.61+0.19%23,459,442
Aug 6, 202679.5179.5179.4179.46-0.08%25,818,225
Aug 5, 202679.5579.5679.4479.52-0.04%25,760,233
Aug 4, 202679.3779.6079.3779.55+0.30%46,540,691
Aug 3, 202679.2579.3379.1579.31-0.21%30,860,380
Jul 31, 202679.4679.5379.2479.48+0.01%38,659,815
Jul 30, 202679.3879.5079.3379.47+0.29%30,570,716
Jul 29, 202679.3779.4779.1479.24-0.23%53,075,916
Jul 28, 202679.3279.4279.2579.42+0.19%33,637,966
Jul 27, 202679.3479.4079.2479.27+0.05%28,939,708
Jul 24, 202679.2579.3179.1679.23+0.00%41,964,810
Jul 23, 202679.2879.3779.1579.23-0.36%52,554,180
Jul 22, 202679.6179.6579.4879.52-0.16%24,851,658
Jul 21, 202679.7279.7479.6079.65-0.04%28,378,837
Jul 20, 202679.7479.7779.6779.68+0.04%19,767,930
Jul 17, 202679.7579.8379.6379.65-0.19%43,803,565
Jul 16, 202679.7679.8479.7379.80-0.01%22,780,314
Jul 15, 202679.7179.8479.7179.81+0.16%27,113,825
Jul 14, 202679.6879.6979.5779.68+0.20%28,248,703
Jul 13, 202679.6779.6979.4579.52-0.24%32,132,369
Jul 10, 202679.7879.8379.6279.71-0.05%24,550,318
Jul 9, 202679.7379.8679.6779.75+0.11%21,882,447
Jul 8, 202679.6179.6879.5379.66-0.13%31,037,300
Jul 7, 202679.8579.8879.7279.76-0.14%28,630,290
Jul 6, 202679.7379.9179.7379.87+0.20%25,159,384
Jul 2, 202679.7379.7979.6779.71+0.15%26,112,839
Jul 1, 202679.5679.6679.5179.59-0.48%38,076,261
Jun 30, 202680.0080.0579.9279.97-0.05%38,103,893
Jun 29, 202679.9580.0379.8580.01+0.23%37,324,931
Jun 26, 202679.8279.9579.8179.83-0.06%27,647,491
Jun 25, 202679.9279.9879.8279.88+0.04%29,422,446
Jun 24, 202679.9479.9979.8479.85-0.03%38,840,988
Jun 23, 202679.8379.9779.8279.87-0.09%29,811,352
Jun 22, 202679.9479.9879.8779.94-0.09%26,479,778
Jun 18, 202680.0380.0779.9280.01+0.35%41,385,550
Jun 17, 202679.9980.0779.7179.73-0.37%47,184,839
Jun 16, 202680.0380.1179.9680.03-0.01%24,488,652
Jun 15, 202680.1480.1780.0380.04+0.13%32,017,515
Jun 12, 202679.9480.0079.8079.94+0.00%29,873,324
Jun 11, 202679.5779.9779.5279.94+0.59%55,089,550
Jun 10, 202679.5679.6479.4479.47-0.19%30,345,151
Jun 9, 202679.6279.7979.4279.62+0.10%34,705,837
Jun 8, 202679.6079.6579.4879.54+0.14%25,217,806
Jun 5, 202679.7079.7279.3579.43-0.50%46,035,764
Jun 4, 202679.7579.8579.7579.83+0.19%22,697,931
Jun 3, 202679.7579.7879.6379.68-0.28%28,203,411
Jun 2, 202679.8479.9079.7979.90+0.08%25,237,733
Jun 1, 202679.7979.8879.6479.84-0.59%32,671,014
May 29, 202680.2680.3680.2080.31+0.10%39,149,257
May 28, 202680.0880.2780.0480.23+0.12%32,081,798
May 27, 202680.1780.2180.0880.13-0.06%22,525,540
May 26, 202680.1480.1980.0480.18+0.34%30,406,123
May 22, 202680.0180.0279.8479.91+0.01%22,429,426
May 21, 202679.7579.9979.6479.90+0.05%37,934,902
May 20, 202679.5079.8779.4079.86+0.64%58,906,257
May 19, 202679.4179.4579.2379.35-0.24%43,559,721
May 18, 202679.6379.7079.4479.54+0.10%38,596,132
May 15, 202679.6479.6979.4679.46-0.49%54,466,047
May 14, 202679.9780.0579.8579.85-0.08%27,235,559
May 13, 202679.8479.9579.7979.91+0.05%33,257,270
May 12, 202679.8279.8979.7079.87-0.14%37,418,939
May 11, 202680.0880.1579.9879.98-0.20%34,366,646
May 8, 202680.0180.1580.0080.14+0.35%29,715,369
May 7, 202680.2280.2479.8679.86-0.37%44,772,982
May 6, 202680.0980.2480.0880.16+0.30%38,323,120
May 5, 202679.8980.0279.8979.92+0.15%26,357,878
May 4, 202680.0280.0279.6979.80-0.32%35,072,873
May 1, 202680.0680.2380.0380.06-0.40%43,740,437
Apr 30, 202680.1880.4280.1780.38+0.31%51,703,120
Apr 29, 202680.3280.3479.9880.13-0.34%57,383,055
Apr 28, 202680.3580.4380.3380.40-0.14%36,382,407
Apr 27, 202680.4480.5480.4280.51+0.04%24,773,614
Apr 24, 202680.4480.5380.3080.48+0.14%33,626,256
Apr 23, 202680.4680.5580.1680.37-0.16%49,921,724
Apr 22, 202680.5080.5780.4280.50+0.16%28,004,652
Apr 21, 202680.5580.5880.3180.37-0.26%58,792,630
Apr 20, 202680.6380.6780.5080.58-0.09%21,102,346
Apr 17, 202680.6080.7680.5680.65+0.37%61,651,591
Apr 16, 202680.5380.5380.2680.35-0.14%37,743,430
Apr 15, 202680.4580.4980.3580.46-0.05%47,834,907
Apr 14, 202680.3480.5680.2980.50+0.30%42,037,974
Apr 13, 202679.8880.2779.8880.26+0.38%38,551,726
Apr 10, 202680.3480.3479.9579.96-0.40%33,002,776
Apr 9, 202680.1580.3980.0080.28+0.11%45,442,131
Apr 8, 202680.4780.5280.0380.19+0.59%58,556,402
Apr 7, 202679.6779.7479.3179.72+0.03%47,264,067
Apr 6, 202679.5179.7179.5079.70+0.18%37,098,344
Apr 2, 202679.0879.6379.0879.56+0.24%53,828,180
Apr 1, 202679.3579.4579.2379.37-0.24%69,789,240
Mar 31, 202679.1679.6179.1279.56+0.95%101,521,289
Mar 30, 202679.0279.1078.7578.81+0.11%55,210,749
Mar 27, 202678.8378.8378.5678.72-0.25%68,174,284
Mar 26, 202679.2579.3378.8078.92-0.63%74,979,324
Mar 25, 202679.4579.5879.3479.42+0.32%49,917,692
Mar 24, 202679.2479.4179.0679.17-0.34%71,941,579
Mar 23, 202679.3079.7079.1779.44+0.66%79,015,758
Mar 20, 202679.5079.5378.8578.92-0.93%110,016,846
Mar 19, 202679.0379.6978.9979.66+0.33%103,981,597
Mar 18, 202679.6979.7579.3979.40-0.51%50,281,901
Mar 17, 202679.6179.8279.5779.81+0.45%48,252,452
Mar 16, 202679.5179.6779.4579.45+0.32%57,535,581
Mar 13, 202679.5379.6779.1279.20-0.19%68,652,883
Mar 12, 202679.7579.7579.3279.35-0.64%68,674,396
Mar 11, 202679.9980.0479.8179.86-0.22%59,983,501
Mar 10, 202680.0580.3880.0380.04-0.16%67,499,551
Mar 9, 202679.5980.1779.5480.17+0.60%88,695,030
Mar 6, 202679.7580.0079.6479.69-0.49%82,125,647
Mar 5, 202680.2780.3180.0280.08-0.40%79,841,125
Mar 4, 202680.2380.4580.1980.40+0.35%58,694,127
Mar 3, 202679.9480.3179.8480.12-0.20%118,126,882
Mar 2, 202680.0680.4180.0380.28-0.55%74,327,327
Feb 27, 202680.7580.8080.6580.72-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.85-0.09%54,533,583
Feb 25, 202680.8280.9280.8280.92+0.14%29,428,248
Feb 24, 202680.8580.8780.6580.81-0.07%54,979,993
Feb 23, 202680.9681.0080.8480.87-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.00+0.07%37,959,980
Feb 19, 202680.8880.9480.8380.94+0.04%29,530,978
Feb 18, 202680.8480.9880.8180.91+0.12%33,943,076
Feb 17, 202680.8280.8680.7480.81-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.85+0.07%36,612,388
Feb 12, 202680.9180.9780.7580.79-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.83-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.84-0.10%37,886,149
Feb 9, 202680.7680.9280.7580.92+0.14%33,716,914
Feb 6, 202680.6780.8180.6280.81+0.35%40,915,944
Feb 5, 202680.5680.6280.4580.53-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.62-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.72-0.06%49,372,754
Feb 2, 202680.6780.8180.6480.77-0.43%42,890,695
Jan 30, 202680.9281.1380.9281.12+0.11%59,848,044
Jan 29, 202681.0581.0780.9081.03-0.01%38,201,563
Jan 28, 202681.1781.1781.0381.04-0.16%35,559,176
Jan 27, 202681.1881.2281.1481.17-0.01%22,961,496
Jan 26, 202681.1981.2281.1281.18+0.05%27,027,543
Jan 23, 202681.1881.2081.0481.14-0.05%38,360,521
Jan 22, 202681.1981.2481.1381.18+0.07%35,231,903
Jan 21, 202680.9881.1680.9681.12+0.30%42,023,456
Jan 20, 202680.7580.9580.6780.88-0.26%38,653,396
Jan 16, 202681.0881.1080.9981.09+0.06%52,466,258
Jan 15, 202681.1081.1181.0081.04+0.00%30,412,385
Jan 14, 202681.0081.0580.9381.04+0.00%42,994,019
Jan 13, 202681.0781.0880.9781.04+0.00%27,607,690
Jan 12, 202680.9181.0580.9081.04+0.05%23,983,604
Jan 9, 202680.9581.0380.9581.00+0.07%31,849,182
Jan 8, 202680.8480.9580.8080.94+0.07%33,517,025
Jan 7, 202680.9681.0080.8380.88-0.02%27,022,770
Jan 6, 202680.9080.9480.8280.90+0.02%31,721,461
Jan 5, 202680.7480.9180.7080.88+0.26%38,563,219
Jan 2, 202680.7280.7280.5980.67+0.05%28,403,304
Dec 31, 202580.7280.7580.6380.63-0.10%17,457,063
Dec 30, 202580.6480.7580.6180.71+0.10%20,146,744
Dec 29, 202580.5680.6680.5580.63+0.04%22,012,766
Dec 26, 202580.6480.7080.5980.60-0.05%10,922,908
Dec 24, 202580.5180.6480.4780.64+0.19%10,532,938
Dec 23, 202580.3780.4980.3480.49+0.07%24,339,995
Dec 22, 202580.4680.4680.2980.43+0.09%37,202,154
Dec 19, 202580.4380.4780.3380.36-0.52%34,412,639
Dec 18, 202580.7880.8080.6780.78+0.27%52,678,656
Dec 17, 202580.6580.6780.5180.56-0.12%36,998,189
Dec 16, 202580.6180.6780.5680.66+0.06%27,906,488
Dec 15, 202580.6780.7080.5780.61+0.05%28,981,874
Dec 12, 202580.6980.7180.5380.57-0.19%45,564,042
Dec 11, 202580.7480.7680.6680.72-0.01%44,544,881
Dec 10, 202580.4380.7880.4280.73+0.34%53,048,738
Dec 9, 202580.5580.6180.4480.46-0.11%30,557,229
Dec 8, 202580.7280.7480.4980.55-0.25%43,159,208
Dec 5, 202580.7380.8180.6780.75+0.00%30,485,679
Dec 4, 202580.7080.7780.5780.75+0.07%34,774,811
Dec 3, 202580.6180.7980.5780.69+0.09%35,017,291
Dec 2, 202580.5480.6480.4780.62+0.19%38,841,215
Dec 1, 202580.4080.5480.3880.47-0.64%45,272,445
Nov 28, 202581.0081.0780.9480.99+0.05%29,428,783
Nov 26, 202580.8380.9880.7980.95+0.10%27,453,158
Nov 25, 202580.5780.9080.5480.87+0.35%56,522,167
Nov 24, 202580.4280.6080.3980.59+0.27%38,963,820
Nov 21, 202580.2680.4180.1380.37+0.34%62,327,569
Nov 20, 202580.4180.4980.1080.10-0.06%65,468,462
Nov 19, 202580.1480.3080.0980.15+0.05%33,507,727
Nov 18, 202580.0280.1979.9980.11+0.02%44,097,686
Nov 17, 202580.1980.2780.0480.09-0.16%42,951,343
Nov 14, 202580.0880.3980.0880.22+0.02%40,851,158
Nov 13, 202580.4280.4280.1580.20-0.41%53,630,292
Nov 12, 202580.6980.7080.4980.53-0.20%43,961,549
Nov 11, 202580.6180.7380.6180.69+0.11%17,001,186
Nov 10, 202580.4580.6580.4380.60+0.34%51,875,501
Nov 7, 202580.2580.3580.0980.33+0.09%47,232,756

Daily open, high, low, close and volume for iShares iBoxx $ High Yield Corporate Bond ETF (HYG). Showing 250 trading days. Unadjusted prices.