Skip to main content

iShares Interest Rate Hedged High Yield Bond ETF (NY:HYGH)

85.67 -0.12 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 85.65 85.88 85.61 85.67 32,285 -0.12(-0.15%)
Jun 12, 2025 85.70 85.87 85.65 85.80 36,479 -0.08(-0.09%)
Jun 11, 2025 86.00 86.05 85.84 85.88 21,900 -0.10(-0.12%)
Jun 10, 2025 85.87 86.02 85.70 85.98 37,773 +0.10(+0.12%)
Jun 09, 2025 85.85 85.90 85.80 85.88 25,671 +0.03(+0.03%)
Jun 06, 2025 85.84 85.91 85.70 85.85 39,260 +0.20(+0.24%)
Jun 05, 2025 85.65 85.79 85.50 85.64 64,805 +0.02(+0.03%)
Jun 04, 2025 85.53 85.66 85.52 85.62 18,145 -0.06(-0.07%)
Jun 03, 2025 85.68 85.71 85.42 85.68 23,303 -0.28(-0.33%)
Jun 02, 2025 85.83 85.99 85.68 85.96 46,482 +0.20(+0.23%)
May 30, 2025 85.78 85.97 85.69 85.76 62,107 -0.01(-0.01%)
May 29, 2025 85.90 85.96 85.42 85.77 99,475 -0.06(-0.07%)
May 28, 2025 85.77 85.90 85.66 85.83 42,683 +0.09(+0.10%)
May 27, 2025 85.68 85.82 85.53 85.74 23,110 +0.48(+0.56%)
May 23, 2025 85.12 85.35 85.05 85.26 36,130 -0.20(-0.23%)
May 22, 2025 85.40 85.67 85.22 85.46 45,170 +0.01(+0.01%)
May 21, 2025 85.76 85.76 85.40 85.45 33,754 -0.36(-0.41%)
May 20, 2025 85.94 86.23 85.68 85.81 27,640 -0.40(-0.47%)
May 19, 2025 85.76 86.33 85.65 86.21 40,738 +0.23(+0.27%)
May 16, 2025 85.69 85.98 85.65 85.98 18,083 +0.09(+0.10%)
May 15, 2025 85.55 85.90 85.55 85.89 28,365 -0.04(-0.05%)
May 14, 2025 86.09 86.09 85.80 85.93 129,049 -0.17(-0.20%)
May 13, 2025 85.77 86.16 85.77 86.10 39,015 +0.22(+0.26%)
May 12, 2025 85.65 85.91 85.44 85.88 50,653 +1.03(+1.21%)
May 09, 2025 84.84 84.95 84.73 84.85 20,868 +0.12(+0.14%)
May 08, 2025 84.50 84.93 84.50 84.73 52,696 +0.38(+0.45%)
May 07, 2025 84.53 84.59 84.30 84.35 33,082 -0.10(-0.12%)
May 06, 2025 84.38 84.56 84.35 84.45 39,861 -0.10(-0.12%)
May 05, 2025 84.40 84.69 84.26 84.55 22,295 +0.13(+0.15%)
May 02, 2025 84.25 84.65 84.25 84.42 41,685 +0.40(+0.47%)
May 01, 2025 83.57 84.20 83.57 84.02 21,573 +0.33(+0.40%)
Apr 30, 2025 83.96 84.29 83.49 83.69 41,001 -0.53(-0.63%)
Apr 29, 2025 84.12 84.47 83.91 84.21 86,201 +0.17(+0.20%)
Apr 28, 2025 84.25 84.38 83.67 84.05 75,890 -0.04(-0.05%)
Apr 25, 2025 84.04 84.40 83.88 84.09 45,484 -0.08(-0.09%)
Apr 24, 2025 83.96 84.35 83.76 84.17 27,324 +0.55(+0.65%)
Apr 23, 2025 83.79 84.19 83.46 83.62 29,527 +0.35(+0.42%)
Apr 22, 2025 82.86 83.42 82.86 83.27 21,682 +0.62(+0.75%)
Apr 21, 2025 83.04 83.09 82.47 82.65 29,717 -0.48(-0.57%)
Apr 17, 2025 82.95 83.32 82.81 83.13 43,611 +0.25(+0.30%)
Apr 16, 2025 82.84 83.06 82.54 82.88 33,424 +0.06(+0.08%)
Apr 15, 2025 82.72 82.99 82.55 82.82 40,028 +0.23(+0.28%)
Apr 14, 2025 82.96 82.96 82.34 82.58 98,070 +0.19(+0.23%)
Apr 11, 2025 82.32 82.67 81.73 82.40 35,992 +0.62(+0.75%)
Apr 10, 2025 82.92 82.92 80.97 81.78 72,775 -0.81(-0.97%)
Apr 09, 2025 79.82 82.87 79.76 82.58 81,682 +2.09(+2.60%)
Apr 08, 2025 81.34 82.10 80.17 80.49 131,103 +0.96(+1.21%)
Apr 07, 2025 78.30 81.50 78.22 79.53 335,791 +0.61(+0.77%)
Apr 04, 2025 80.94 81.49 77.75 78.93 281,634 -3.35(-4.07%)
Apr 03, 2025 83.98 83.98 82.13 82.28 186,354 -2.24(-2.65%)
Apr 02, 2025 84.22 84.75 84.20 84.51 18,042 +0.23(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.