iShares Interest Rate Hedged High Yield Bond ETF (HYGH) Historical Stock Data
86.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYGH is down -0.08% a day on average. There have been 13 days where iShares Interest Rate Hedged High Yield Bond ETF closed green and 17 days where HYGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 86.65 | 86.55 | ↓$0.10 (-0.12%) | 86.46 | 86.74 | 39.63K |
| 2025-01-13 | 86.35 | 86.55 | ↑$0.20 (0.23%) | 86.31 | 86.59 | 56.95K |
| 2025-01-10 | 87.06 | 86.51 | ↓$0.55 (-0.63%) | 86.50 | 87.06 | 112.65K |
| 2025-01-08 | 86.46 | 86.59 | ↑$0.13 (0.15%) | 86.40 | 86.65 | 48.57K |
| 2025-01-07 | 86.89 | 86.66 | ↓$0.23 (-0.27%) | 86.57 | 86.89 | 47.58K |
| 2025-01-06 | 86.57 | 86.73 | ↑$0.16 (0.18%) | 86.50 | 86.75 | 97.31K |
| 2025-01-03 | 86.30 | 86.60 | ↑$0.30 (0.35%) | 86.30 | 87.21 | 193.96K |
| 2025-01-02 | 86.26 | 86.27 | ↑$0.01 (0.01%) | 85.99 | 86.27 | 42.89K |
| 2024-12-31 | 86.15 | 86.35 | ↑$0.20 (0.23%) | 85.84 | 86.43 | 97.50K |
| 2024-12-30 | 85.85 | 86.14 | ↑$0.29 (0.34%) | 85.85 | 86.31 | 78.77K |
| 2024-12-27 | 86.33 | 86.17 | ↓$0.16 (-0.19%) | 86.05 | 86.40 | 32.24K |
| 2024-12-26 | 86.17 | 86.24 | ↑$0.07 (0.08%) | 86.00 | 86.30 | 33.94K |
| 2024-12-24 | 85.94 | 86.06 | ↑$0.12 (0.14%) | 85.62 | 86.23 | 30.29K |
| 2024-12-23 | 86.30 | 85.87 | ↓$0.43 (-0.50%) | 85.85 | 86.30 | 45.19K |
| 2024-12-20 | 85.48 | 85.98 | ↑$0.50 (0.58%) | 85.44 | 86.33 | 53.23K |
| 2024-12-19 | 86.63 | 86.17 | ↓$0.46 (-0.53%) | 86.17 | 86.63 | 34.11K |
| 2024-12-18 | 86.63 | 86.19 | ↓$0.44 (-0.51%) | 86.19 | 86.68 | 40.51K |
| 2024-12-17 | 86.60 | 86.46 | ↓$0.14 (-0.16%) | 86.46 | 86.85 | 170.31K |
| 2024-12-16 | 86.64 | 86.66 | ↑$0.02 (0.02%) | 86.53 | 86.92 | 45.23K |
| 2024-12-13 | 86.98 | 86.65 | ↓$0.33 (-0.38%) | 86.65 | 86.98 | 26.46K |
| 2024-12-12 | 86.73 | 86.71 | ↓$0.02 (-0.02%) | 86.65 | 86.82 | 19.16K |
| 2024-12-11 | 86.77 | 86.50 | ↓$0.27 (-0.31%) | 86.50 | 86.83 | 23.39K |
| 2024-12-10 | 86.73 | 86.63 | ↓$0.10 (-0.12%) | 86.54 | 86.77 | 25.29K |
| 2024-12-09 | 86.67 | 86.55 | ↓$0.12 (-0.14%) | 86.53 | 86.74 | 49.10K |
| 2024-12-06 | 86.49 | 86.65 | ↑$0.16 (0.18%) | 86.49 | 87.00 | 25.58K |
| 2024-12-05 | 86.61 | 86.54 | ↓$0.07 (-0.08%) | 86.54 | 86.84 | 45.80K |
| 2024-12-04 | 86.86 | 86.65 | ↓$0.21 (-0.24%) | 86.65 | 86.86 | 57.67K |
| 2024-12-03 | 86.93 | 86.65 | ↓$0.28 (-0.32%) | 86.51 | 86.93 | 28.26K |
| 2024-12-02 | 87.40 | 87.10 | ↓$0.30 (-0.34%) | 87.10 | 87.42 | 57.79K |
| 2024-11-29 | 87.00 | 87.06 | ↑$0.06 (0.07%) | 87.00 | 87.44 | 20.54K |
Create an account or log in to view more rows.
$HYGH diversified
$HYGH Is it Monday yet
$HYGH This is how I feel everyday holding this gem.
$HYGH steady steady n hold
$HYGH love when bulls come out
$HYGH it's going down??
$HYGH buying!
$HYGH Bears always win...
Bulls have to be forever bagholders....
$HYGH Very bullish action
$HYGH what happened