HYG
AMEXMarket ClosediShares iBoxx $ High Yield Corporate Bond ETF
$80.56
$0.10 (-0.12%)
As of 10:33 AM
Open
$80.69
High
$80.69
Low
$80.51
Prev Close
$80.66
52W High
$81.36
52W Low
$75.08
Volume
36.96M
Mkt Cap
$20.39B
iShares iBoxx $ High Yield Corporate Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $80.65 | $80.67 | $80.51 | $80.56 | 36.96M |
| 12/16/2025 | $80.61 | $80.67 | $80.56 | $80.66 | 27.91M |
| 12/15/2025 | $80.67 | $80.70 | $80.57 | $80.61 | 28.98M |
| 12/12/2025 | $80.69 | $80.71 | $80.53 | $80.57 | 45.57M |
| 12/11/2025 | $80.74 | $80.76 | $80.66 | $80.72 | 44.55M |
| 12/10/2025 | $80.43 | $80.79 | $80.42 | $80.73 | 53.05M |
| 12/9/2025 | $80.55 | $80.61 | $80.44 | $80.46 | 30.56M |
| 12/8/2025 | $80.72 | $80.74 | $80.49 | $80.55 | 43.16M |
| 12/5/2025 | $80.73 | $80.81 | $80.67 | $80.75 | 30.49M |
| 12/4/2025 | $80.70 | $80.77 | $80.57 | $80.75 | 34.78M |
| 12/3/2025 | $80.61 | $80.79 | $80.57 | $80.69 | 35.02M |
| 12/2/2025 | $80.54 | $80.64 | $80.47 | $80.62 | 38.84M |
| 12/1/2025 | $80.40 | $80.54 | $80.38 | $80.47 | 45.27M |
| 11/28/2025 | $81.00 | $81.07 | $80.94 | $80.99 | 29.43M |
| 11/26/2025 | $80.83 | $80.98 | $80.79 | $80.95 | 27.45M |
| 11/25/2025 | $80.57 | $80.90 | $80.54 | $80.87 | 56.53M |
| 11/24/2025 | $80.42 | $80.60 | $80.40 | $80.59 | 38.97M |
| 11/21/2025 | $80.26 | $80.41 | $80.13 | $80.37 | 62.33M |
| 11/20/2025 | $80.41 | $80.49 | $80.10 | $80.10 | 65.47M |
| 11/19/2025 | $80.14 | $80.30 | $80.09 | $80.15 | 33.51M |
| 11/18/2025 | $80.02 | $80.19 | $79.99 | $80.11 | 44.10M |
| 11/17/2025 | $80.19 | $80.27 | $80.04 | $80.09 | 42.95M |
| 11/14/2025 | $80.08 | $80.40 | $80.08 | $80.22 | 40.85M |
| 11/13/2025 | $80.42 | $80.42 | $80.15 | $80.20 | 53.63M |
| 11/12/2025 | $80.69 | $80.70 | $80.49 | $80.53 | 43.96M |
| 11/11/2025 | $80.61 | $80.73 | $80.61 | $80.69 | 17.00M |
| 11/10/2025 | $80.45 | $80.65 | $80.43 | $80.60 | 51.88M |
| 11/7/2025 | $80.25 | $80.35 | $80.09 | $80.33 | 47.23M |
| 11/6/2025 | $80.31 | $80.33 | $80.13 | $80.26 | 46.63M |
| 11/5/2025 | $80.19 | $80.28 | $80.17 | $80.23 | 42.27M |
| 11/4/2025 | $79.98 | $80.22 | $79.96 | $80.15 | 49.71M |
| 11/3/2025 | $80.39 | $80.40 | $80.13 | $80.14 | 54.62M |
| 10/31/2025 | $80.89 | $80.96 | $80.75 | $80.80 | 45.04M |
| 10/30/2025 | $80.79 | $80.94 | $80.76 | $80.80 | 39.97M |
| 10/29/2025 | $81.20 | $81.23 | $80.90 | $80.95 | 51.83M |
| 10/28/2025 | $81.28 | $81.28 | $81.17 | $81.20 | 31.59M |
| 10/27/2025 | $81.17 | $81.33 | $81.13 | $81.28 | 36.49M |
| 10/24/2025 | $81.03 | $81.09 | $80.97 | $81.08 | 39.91M |
| 10/23/2025 | $80.70 | $80.86 | $80.70 | $80.86 | 37.96M |
| 10/22/2025 | $80.76 | $80.81 | $80.60 | $80.68 | 50.70M |
| 10/21/2025 | $80.88 | $80.94 | $80.76 | $80.76 | 45.42M |
| 10/20/2025 | $80.77 | $80.91 | $80.77 | $80.88 | 43.76M |
| 10/17/2025 | $80.44 | $80.73 | $80.43 | $80.72 | 70.04M |
| 10/16/2025 | $80.80 | $80.82 | $80.46 | $80.51 | 75.73M |
| 10/15/2025 | $80.72 | $80.83 | $80.60 | $80.80 | 59.80M |
| 10/14/2025 | $80.18 | $80.64 | $80.11 | $80.54 | 63.86M |
| 10/13/2025 | $80.23 | $80.45 | $80.17 | $80.45 | 31.93M |
| 10/10/2025 | $80.47 | $80.49 | $79.95 | $79.95 | 83.84M |
| 10/9/2025 | $80.64 | $80.65 | $80.31 | $80.42 | 65.59M |
| 10/8/2025 | $80.82 | $80.84 | $80.64 | $80.65 | 34.93M |
| 10/7/2025 | $80.89 | $80.89 | $80.76 | $80.77 | 27.67M |
| 10/6/2025 | $80.89 | $80.91 | $80.83 | $80.86 | 29.49M |
| 10/3/2025 | $80.92 | $80.94 | $80.82 | $80.84 | 35.11M |
| 10/2/2025 | $80.94 | $80.97 | $80.84 | $80.93 | 33.35M |
| 10/1/2025 | $80.81 | $81.00 | $80.78 | $80.96 | 58.04M |
| 9/30/2025 | $81.17 | $81.21 | $81.10 | $81.19 | 54.97M |
| 9/29/2025 | $81.16 | $81.24 | $81.13 | $81.22 | 28.56M |
| 9/26/2025 | $81.04 | $81.11 | $80.96 | $81.08 | 31.05M |
| 9/25/2025 | $81.00 | $81.01 | $80.89 | $80.92 | 33.51M |
| 9/24/2025 | $81.25 | $81.25 | $81.12 | $81.15 | 28.12M |
| 9/23/2025 | $81.34 | $81.36 | $81.20 | $81.26 | 37.09M |
| 9/22/2025 | $81.19 | $81.33 | $81.18 | $81.32 | 26.67M |
| 9/19/2025 | $81.25 | $81.29 | $81.15 | $81.26 | 32.04M |