Skip to main content

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

86.44 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 86.60 86.68 86.25 86.44 28,876 -0.12(-0.14%)
Aug 28, 2025 86.48 86.63 86.45 86.56 37,148 +0.11(+0.13%)
Aug 27, 2025 86.51 86.58 86.33 86.45 57,968 -0.06(-0.07%)
Aug 26, 2025 86.56 86.63 86.38 86.51 58,663 -0.04(-0.05%)
Aug 25, 2025 86.54 86.60 86.46 86.55 23,196 -0.05(-0.06%)
Aug 22, 2025 86.26 86.60 86.26 86.60 20,690 +0.45(+0.52%)
Aug 21, 2025 86.13 86.23 86.09 86.15 28,552 +0.08(+0.09%)
Aug 20, 2025 86.20 86.28 85.98 86.07 56,137 -0.31(-0.36%)
Aug 19, 2025 86.35 86.47 86.24 86.38 44,581 -0.03(-0.03%)
Aug 18, 2025 86.33 86.56 86.27 86.41 40,777 +0.08(+0.09%)
Aug 15, 2025 86.15 86.33 86.15 86.33 14,757 +0.17(+0.20%)
Aug 14, 2025 86.19 86.31 86.12 86.16 22,987 -0.13(-0.15%)
Aug 13, 2025 86.30 86.30 86.11 86.29 24,236 +0.23(+0.27%)
Aug 12, 2025 86.05 86.20 86.01 86.06 20,486 +0.08(+0.09%)
Aug 11, 2025 86.02 86.12 85.86 85.98 69,942 -0.11(-0.13%)
Aug 08, 2025 86.01 86.09 85.91 86.09 39,444 +0.19(+0.22%)
Aug 07, 2025 85.98 86.33 85.90 85.90 32,062 +0.00(+0.00%)
Aug 06, 2025 85.89 86.13 85.80 85.90 28,177 -0.04(-0.05%)
Aug 05, 2025 85.85 86.02 85.71 85.94 32,809 +0.23(+0.27%)
Aug 04, 2025 85.65 85.88 85.56 85.71 22,066 -0.43(-0.50%)
Aug 01, 2025 86.19 86.31 86.01 86.14 24,083 -0.37(-0.43%)
Jul 31, 2025 86.58 86.60 86.32 86.51 22,275 +0.05(+0.06%)
Jul 30, 2025 86.57 86.58 86.30 86.46 34,445 -0.04(-0.05%)
Jul 29, 2025 86.70 86.70 86.50 86.50 54,137 -0.18(-0.21%)
Jul 28, 2025 86.70 86.77 86.56 86.68 49,306 +0.16(+0.18%)
Jul 25, 2025 86.68 86.75 86.50 86.52 24,136 -0.18(-0.21%)
Jul 24, 2025 86.59 86.76 86.54 86.70 32,144 +0.02(+0.02%)
Jul 23, 2025 86.50 86.68 86.49 86.68 10,591 +0.25(+0.28%)
Jul 22, 2025 86.36 86.49 86.33 86.43 12,133 +0.10(+0.12%)
Jul 21, 2025 86.49 86.49 86.27 86.33 28,245 +0.01(+0.01%)
Jul 18, 2025 86.48 86.48 86.21 86.32 16,413 +0.10(+0.12%)
Jul 17, 2025 86.20 86.30 86.18 86.22 42,378 +0.12(+0.14%)
Jul 16, 2025 86.19 86.19 85.84 86.10 35,261 -0.10(-0.12%)
Jul 15, 2025 86.41 86.41 86.11 86.20 54,295 +0.06(+0.07%)
Jul 14, 2025 86.19 86.30 86.03 86.14 51,090 -0.05(-0.06%)
Jul 11, 2025 86.05 86.20 85.94 86.19 35,654 +0.02(+0.03%)
Jul 10, 2025 86.21 86.25 86.15 86.17 26,107 -0.05(-0.06%)
Jul 09, 2025 86.18 86.28 86.12 86.22 14,895 +0.11(+0.13%)
Jul 08, 2025 86.30 86.30 86.05 86.11 35,269 -0.14(-0.17%)
Jul 07, 2025 86.43 86.48 86.17 86.25 42,284 -0.17(-0.20%)
Jul 03, 2025 86.37 86.50 86.24 86.42 34,673 +0.18(+0.21%)
Jul 02, 2025 86.27 86.45 86.05 86.24 22,365 +0.19(+0.22%)
Jul 01, 2025 85.90 86.27 85.81 86.05 38,653 +0.01(+0.01%)
Jun 30, 2025 85.85 86.28 85.82 86.04 43,768 +0.24(+0.28%)
Jun 27, 2025 85.77 85.94 85.77 85.80 36,215 +0.10(+0.12%)
Jun 26, 2025 85.61 85.86 85.54 85.70 36,148 +0.01(+0.01%)
Jun 25, 2025 85.75 85.76 85.58 85.69 81,252 +0.06(+0.07%)
Jun 24, 2025 85.50 85.74 85.50 85.64 50,548 +0.14(+0.16%)
Jun 23, 2025 85.43 85.62 85.37 85.50 21,853 +0.00(+0.00%)
Jun 20, 2025 85.44 85.85 85.37 85.50 28,209 +0.05(+0.06%)
Jun 18, 2025 85.33 85.49 85.18 85.45 32,023 +0.24(+0.28%)
Jun 17, 2025 85.34 85.45 85.05 85.21 21,560 -0.25(-0.29%)
Jun 16, 2025 85.28 85.60 85.28 85.46 22,128 +0.26(+0.31%)
Jun 13, 2025 85.17 85.40 85.13 85.19 32,467 -0.12(-0.15%)
Jun 12, 2025 85.22 85.39 85.17 85.32 36,685 -0.08(-0.09%)
Jun 11, 2025 85.52 85.57 85.36 85.40 22,023 -0.10(-0.12%)
Jun 10, 2025 85.39 85.54 85.22 85.50 37,986 +0.10(+0.12%)
Jun 09, 2025 85.37 85.42 85.32 85.40 25,816 +0.03(+0.03%)
Jun 06, 2025 85.36 85.43 85.22 85.37 39,482 +0.20(+0.24%)
Jun 05, 2025 85.17 85.31 85.02 85.16 65,171 +0.02(+0.03%)
Jun 04, 2025 85.05 85.18 85.04 85.14 18,247 -0.06(-0.07%)
Jun 03, 2025 85.20 85.23 84.94 85.20 23,434 +0.22(+0.26%)
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.