Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HYGH Historical Prices

iShares Interest Rate Hedged High Yield Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
87.19
Period low
84.25
Period change
-1.44%
DateOpenHighLowCloseChangeVolume
Nov 3, 202684.3584.5184.3084.42-0.45%70,131
Nov 2, 202685.0385.0584.7984.80-0.01%28,809
Oct 30, 202684.9085.2184.7184.81-0.46%38,180
Oct 29, 202685.2385.3885.0685.20-0.21%25,980
Oct 28, 202685.4485.5385.2085.38+0.12%37,317
Oct 27, 202685.0485.3984.9885.28+0.54%38,356
Oct 26, 202684.6785.0384.6784.82+0.17%29,788
Oct 23, 202684.5584.7884.4384.68+0.02%36,634
Oct 22, 202684.6084.8284.5784.66-0.32%41,228
Oct 21, 202684.8084.9984.7184.93+0.15%54,638
Oct 20, 202684.5584.9484.5584.80+0.09%55,390
Oct 19, 202684.7284.8684.6684.72+0.04%29,392
Oct 16, 202685.0785.0784.5484.69-0.35%243,655
Oct 15, 202684.6485.1584.2584.99+0.16%88,865
Oct 14, 202685.3085.3084.7584.85-0.46%92,783
Oct 13, 202685.3785.4385.0885.24-0.26%70,944
Oct 12, 202685.4085.5085.3785.46+0.12%27,603
Oct 9, 202685.3685.4685.2285.36+0.17%50,751
Oct 8, 202685.2485.3585.0685.22-0.09%65,897
Oct 7, 202685.3585.4385.1385.29-0.22%54,969
Oct 6, 202685.2585.5085.2585.48+0.35%69,680
Oct 5, 202684.6685.2884.6685.18+0.07%72,287
Oct 2, 202685.1985.3684.7685.12-0.26%133,203
Oct 1, 202685.4585.4585.0785.34-0.34%94,127
Sep 30, 202685.7485.8485.5885.63-0.02%56,042
Sep 29, 202686.0186.0185.5985.65-0.34%90,932
Sep 28, 202686.0086.4185.8885.94-0.12%38,128
Sep 25, 202686.2186.2186.0186.04-0.31%57,818
Sep 24, 202686.1886.3986.1886.31-0.01%25,342
Sep 23, 202686.5387.0686.2886.32-0.39%86,491
Sep 22, 202686.6986.8186.5186.66+0.01%66,049
Sep 21, 202686.5686.8386.5686.65+0.13%34,437
Sep 18, 202686.5486.6186.4886.54-0.05%59,702
Sep 17, 202686.5786.6186.4186.58+0.19%38,901
Sep 16, 202686.2886.4586.2586.41+0.16%37,275
Sep 15, 202686.4286.4286.1886.28-0.16%27,417
Sep 14, 202686.3086.4586.1086.42-0.03%44,276
Sep 11, 202686.4086.5686.4086.45+0.20%43,313
Sep 10, 202686.3686.3986.0986.28-0.12%55,944
Sep 9, 202686.3986.4486.3586.38-0.04%44,490
Sep 8, 202686.4186.5186.3986.42-0.01%60,286
Sep 4, 202686.5286.6686.3686.43+0.02%155,841
Sep 3, 202686.3986.5286.3486.41-0.05%48,864
Sep 2, 202686.4086.7886.4086.45-0.44%63,183
Aug 31, 202686.8886.9986.7386.83-0.06%78,202
Aug 28, 202686.9086.9386.7286.88+0.02%33,823
Aug 27, 202686.8487.0086.7186.86-0.01%38,401
Aug 26, 202686.7186.8986.6486.87+0.11%34,600
Aug 25, 202686.7586.8386.5986.77+0.11%35,159
Aug 24, 202686.6286.7586.5786.68+0.08%52,519
Aug 21, 202686.6086.6886.5086.61+0.19%55,683
Aug 20, 202686.4686.5286.3286.45-0.09%43,409
Aug 19, 202686.5886.5986.5186.53+0.05%93,111
Aug 18, 202686.5086.5286.3986.48-0.08%76,693
Aug 17, 202686.5086.6086.4986.55-0.02%38,097
Aug 14, 202686.4886.5986.3986.57+0.06%47,677
Aug 13, 202686.3986.6086.3986.52+0.01%34,816
Aug 12, 202686.4286.5886.3986.51+0.08%33,322
Aug 11, 202686.4486.5286.3486.44-0.03%43,306
Aug 10, 202686.5586.5586.3286.47+0.01%42,406
Aug 7, 202686.4486.5886.3386.47+0.12%72,259
Aug 6, 202686.3486.7686.3186.36+0.06%60,213
Aug 5, 202686.4086.5886.3186.31-0.21%73,475
Aug 4, 202686.1286.5986.1286.49-0.17%77,054
Aug 3, 202686.6586.9986.5986.64+0.12%43,175
Jul 31, 202686.4686.6186.2386.54+0.23%47,969
Jul 30, 202686.2786.4886.2186.34+0.29%47,087
Jul 29, 202686.4086.4686.0986.09-0.19%29,138
Jul 28, 202686.2286.3386.0986.25-0.05%77,444
Jul 27, 202686.3386.3486.1686.30+0.10%41,776
Jul 24, 202686.2486.3486.0886.21-0.24%45,817
Jul 23, 202686.3386.6186.3086.42-0.13%69,362
Jul 22, 202686.5086.6986.4586.53-0.01%74,507
Jul 21, 202686.5786.7086.3886.54-0.06%122,334
Jul 20, 202686.5286.7286.4686.59+0.22%82,683
Jul 17, 202686.4186.8586.4086.40-0.16%45,188
Jul 16, 202686.4586.9686.4586.54+0.02%75,468
Jul 15, 202686.4686.7286.4286.52+0.12%58,818
Jul 14, 202686.5586.7486.2686.42-0.07%80,967
Jul 13, 202686.4386.5886.3986.48+0.03%139,458
Jul 10, 202686.4886.5486.3886.45-0.05%38,615
Jul 9, 202686.5686.6086.4486.49+0.02%37,978
Jul 8, 202686.4086.5186.3586.47+0.00%44,777
Jul 7, 202686.5086.5286.2986.47+0.00%43,884
Jul 6, 202686.3986.5386.2986.47+0.09%41,255
Jul 2, 202686.4186.5786.2986.39-0.44%81,643
Jul 1, 202686.6886.8786.5886.77+0.18%106,808
Jun 30, 202686.5386.9486.4386.61+0.21%41,297
Jun 29, 202686.4486.6086.3986.43+0.10%42,454
Jun 26, 202686.3186.7886.2686.34-0.12%19,917
Jun 25, 202686.4186.7986.3086.44-0.05%62,813
Jun 24, 202686.5586.8086.4686.48-0.24%38,740
Jun 23, 202686.5886.7686.5886.69-0.03%18,591
Jun 22, 202686.7586.9086.6486.72-0.05%57,577
Jun 18, 202686.7086.9986.5086.76+0.28%72,844
Jun 17, 202686.4486.6486.4286.52+0.02%54,658
Jun 16, 202686.4786.9286.4486.50-0.15%60,723
Jun 15, 202686.8786.9986.6286.63+0.02%51,363
Jun 12, 202686.4686.8886.4286.61+0.17%44,862
Jun 11, 202686.2786.5586.2686.47+0.24%31,629
Jun 10, 202686.2286.3886.1686.26-0.06%43,720
Jun 9, 202686.3086.5086.1786.31-0.09%35,071
Jun 8, 202686.2686.4186.1986.39+0.21%55,342
Jun 5, 202686.5186.6286.1186.21-0.17%38,689
Jun 4, 202686.2086.4486.1586.36+0.10%33,082
Jun 3, 202686.2586.4486.2486.27-0.09%40,357
Jun 2, 202686.2786.4686.2586.35-0.53%51,105
Jun 1, 202686.8686.9386.7186.81-0.06%67,783
May 29, 202686.8286.9686.6686.86-0.08%57,216
May 28, 202686.6387.0086.6386.93+0.22%58,164
May 27, 202686.8086.8586.6186.74-0.07%55,501
May 26, 202686.7286.8086.5586.80+0.16%48,242
May 22, 202686.5986.7686.5686.66+0.10%62,225
May 21, 202686.6186.6786.4586.57-0.04%61,717
May 20, 202686.3086.6086.2586.60+0.38%55,292
May 19, 202686.2086.4086.1286.27-0.00%106,021
May 18, 202686.2386.3786.1686.27-0.02%51,784
May 15, 202686.2286.4086.2286.29-0.16%18,706
May 14, 202686.3386.4786.3186.43+0.01%28,769
May 13, 202686.2086.5486.2086.42+0.05%34,629
May 12, 202686.2086.3986.1286.38+0.07%42,758
May 11, 202686.2686.4486.1786.32+0.00%27,672
May 8, 202686.1486.4086.0686.32+0.23%52,177
May 7, 202686.2786.3886.0686.12-0.02%51,328
May 6, 202686.2286.3486.1486.14-0.13%68,549
May 5, 202686.1286.5086.1286.25+0.20%206,621
May 4, 202686.2186.2585.8086.08-0.61%38,965
May 1, 202686.6586.7886.4886.61-0.08%117,656
Apr 30, 202686.4586.7586.2986.68+0.52%92,814
Apr 29, 202686.4686.5986.1686.23-0.25%106,369
Apr 28, 202686.5186.6186.4086.45-0.13%76,437
Apr 27, 202686.4486.7686.3886.56+0.05%49,807
Apr 24, 202686.4986.7786.3086.52-0.02%32,921
Apr 23, 202686.3886.6786.3486.54-0.17%28,685
Apr 22, 202686.4086.8686.3186.69+0.32%73,156
Apr 21, 202686.3186.4786.3186.41-0.03%23,120
Apr 20, 202686.4186.5186.3186.44-0.30%38,467
Apr 17, 202686.4586.9086.3986.70+0.49%80,812
Apr 16, 202686.2586.3586.1286.28+0.22%32,148
Apr 15, 202686.3486.3486.0986.09-0.38%68,356
Apr 14, 202686.3586.5286.0586.42+0.37%91,621
Apr 13, 202685.8086.1785.3586.10+0.28%93,247
Apr 10, 202686.1686.2385.8385.86-0.42%38,903
Apr 9, 202686.1186.2885.9086.22+0.09%44,673
Apr 8, 202686.3186.3685.8586.14+0.57%42,812
Apr 7, 202685.6685.7085.3685.65-0.05%43,274
Apr 6, 202685.5585.7385.5185.69+0.27%85,139
Apr 2, 202685.0685.8185.0685.46-0.45%71,602
Apr 1, 202685.8285.8785.6685.85+0.28%24,987
Mar 31, 202685.2085.6184.8485.61+0.98%34,292
Mar 30, 202685.1885.1984.7884.78-0.09%11,267
Mar 27, 202685.0785.0784.7884.86-0.50%28,656
Mar 26, 202685.4685.5385.1185.29-0.31%46,902
Mar 25, 202685.6485.6585.4185.55+0.30%14,921
Mar 24, 202685.3885.5885.2585.30-0.15%14,893
Mar 23, 202685.5185.7585.2885.43+0.49%24,931
Mar 20, 202685.5285.6585.0085.01-0.56%28,428
Mar 19, 202685.0285.6585.0285.49+0.20%23,522
Mar 18, 202685.5385.5385.2185.32-0.06%16,685
Mar 17, 202685.3285.6185.2785.37+0.22%26,509
Mar 16, 202685.2685.3784.8485.18+0.33%47,393
Mar 13, 202685.3685.4984.8984.90-0.32%30,148
Mar 12, 202685.4085.4985.0985.17-0.44%29,529
Mar 11, 202685.5785.6885.3785.55-0.08%24,028
Mar 10, 202685.4785.8085.4785.62+0.23%43,810
Mar 9, 202685.0685.7984.9485.42+0.33%60,016
Mar 6, 202685.6085.6085.0485.14-0.60%93,321
Mar 5, 202685.7885.8885.5885.65-0.27%26,470
Mar 4, 202685.5685.8885.5285.88+0.35%26,648
Mar 3, 202685.3585.9285.2685.58-0.62%642,449
Mar 2, 202685.7286.2785.6886.11+0.43%135,068
Feb 27, 202685.8785.9685.5585.74-0.45%692,403
Feb 26, 202686.2786.2786.0686.13-0.22%41,164
Feb 25, 202686.1786.3386.1786.32+0.26%27,325
Feb 24, 202686.1286.1785.8986.10-0.16%107,496
Feb 23, 202686.3586.4186.1486.24-0.25%36,876
Feb 20, 202686.2886.5086.2386.46+0.07%100,744
Feb 19, 202686.3686.4786.2886.40+0.05%57,852
Feb 18, 202686.4886.4886.3086.36+0.22%136,088
Feb 17, 202686.2186.4586.0286.17-0.03%139,237
Feb 13, 202686.1486.4786.1186.20+0.13%132,427
Feb 12, 202686.3486.5586.0986.09-0.53%135,273
Feb 11, 202686.5186.5586.2886.55-0.07%28,050
Feb 10, 202686.4486.6886.3886.61+0.15%92,293
Feb 9, 202686.4786.5686.3286.48-0.06%61,884
Feb 6, 202686.2086.6186.1586.53+0.35%36,425
Feb 5, 202686.2886.6186.1386.23-0.20%58,110
Feb 4, 202686.5986.5986.2586.40-0.15%53,188
Feb 3, 202686.7586.7586.3886.53-0.60%69,126
Feb 2, 202686.7187.1586.6987.06+0.36%50,053
Jan 30, 202686.7186.8886.6786.74-0.13%33,796
Jan 29, 202686.9186.9186.6186.86-0.11%35,062
Jan 28, 202687.0587.1086.9186.95-0.11%29,825
Jan 27, 202687.0187.0786.9187.05+0.07%33,422
Jan 26, 202687.0187.0986.9186.99+0.10%43,747
Jan 23, 202687.1087.1286.8886.90-0.21%16,981
Jan 22, 202686.9687.1986.9687.08+0.23%24,927
Jan 21, 202686.8187.1086.8186.88+0.06%120,653
Jan 20, 202686.5286.8886.5286.83-0.06%37,520
Jan 16, 202686.8386.9986.7486.88+0.07%33,505
Jan 15, 202686.7086.8686.6886.81+0.24%24,709
Jan 14, 202686.6486.7086.5186.61-0.05%73,754
Jan 13, 202686.6886.6986.6186.65+0.06%55,234
Jan 12, 202686.5586.6586.4586.60+0.05%78,182
Jan 9, 202686.6586.7086.4986.56-0.06%100,059
Jan 8, 202686.4386.6186.3186.61+0.24%39,861
Jan 7, 202686.5086.5286.4086.40-0.17%42,546
Jan 6, 202686.4786.5586.4486.55+0.15%66,900
Jan 5, 202686.2386.4786.2186.42+0.34%91,793
Jan 2, 202686.3886.3886.0986.13-0.08%27,746
Dec 31, 202586.2486.2986.2086.20+0.06%24,986
Dec 30, 202586.1086.2986.1086.15+0.10%14,232
Dec 29, 202586.0386.2486.0086.06-0.19%24,126
Dec 26, 202586.0986.3386.0886.22-0.07%20,613
Dec 24, 202586.0686.3486.0586.28+0.32%22,158
Dec 23, 202585.9986.3085.9286.01-0.45%30,092
Dec 22, 202586.4186.4486.1786.40+0.34%91,241
Dec 19, 202586.3586.4786.1186.11-0.29%80,695
Dec 18, 202586.3286.3886.1786.36+0.15%87,081
Dec 17, 202586.2386.2886.0586.23+0.06%59,946
Dec 16, 202586.3186.3186.0386.17-0.11%75,248
Dec 15, 202586.2586.3186.1686.27-0.03%49,220
Dec 12, 202586.3886.3986.1186.30-0.09%44,577
Dec 11, 202586.3686.3886.1986.38-0.10%38,746
Dec 10, 202586.1386.4786.0086.47+0.48%83,630
Dec 9, 202586.0986.2585.9286.06-0.05%52,521
Dec 8, 202586.3086.3386.0386.10-0.27%19,117
Dec 5, 202586.2286.3486.2086.33+0.23%152,662
Dec 4, 202586.2286.2286.0086.13+0.10%83,552
Dec 3, 202586.0186.2286.0086.04-0.06%21,410
Dec 2, 202585.9986.1085.8786.09-0.32%30,737
Dec 1, 202586.3086.4786.2586.37+0.02%38,866
Nov 28, 202586.3386.4086.3086.35+0.06%12,833
Nov 26, 202586.1886.3486.1886.30+0.23%30,147
Nov 25, 202585.9486.1685.9086.10+0.29%80,937
Nov 24, 202585.8085.9585.7685.85+0.23%133,113
Nov 21, 202585.6085.7785.3685.65+0.18%70,814
Nov 20, 202585.9685.9985.4985.50-0.22%63,567
Nov 19, 202585.5285.8085.5285.69+0.19%43,392
Nov 18, 202585.5685.6785.4485.53-0.13%57,752
Nov 17, 202585.7985.9085.5985.64-0.19%68,071
Nov 14, 202585.6686.0185.5085.80+0.02%78,683
Nov 13, 202586.0286.0685.6785.78-0.31%118,826
Nov 12, 202586.2386.2886.0186.05-0.15%56,535
Nov 11, 202586.0186.2386.0186.18-0.01%92,252
Nov 10, 202586.0186.1985.9486.19+0.31%130,334
Nov 7, 202585.7885.9285.5685.92+0.33%118,774
Nov 6, 202585.8785.8785.5285.64-0.33%112,743
Nov 5, 202585.6786.1285.6785.92+0.31%40,240
Nov 4, 202585.5285.7785.5285.66-0.75%83,549

Daily open, high, low, close and volume for iShares Interest Rate Hedged High Yield Bond ETF (HYGH). Showing 250 trading days. Unadjusted prices.