iShares iBoxx $ High Yield Corporate Bond ETF (HYG) Historical Stock Data
80.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYG is up 0.02% a day on average. There have been 20 days where iShares iBoxx $ High Yield Corporate Bond ETF closed green and 10 days where HYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 80.73 | 80.75 | ↑$0.02 (0.02%) | 80.67 | 80.81 | 27.42M |
| 2025-12-04 | 80.70 | 80.75 | ↑$0.05 (0.06%) | 80.57 | 80.77 | 33.36M |
| 2025-12-03 | 80.61 | 80.69 | ↑$0.08 (0.10%) | 80.58 | 80.79 | 34.54M |
| 2025-12-02 | 80.54 | 80.62 | ↑$0.08 (0.10%) | 80.48 | 80.64 | 38.74M |
| 2025-12-01 | 80.40 | 80.47 | ↑$0.07 (0.09%) | 80.38 | 80.54 | 45.27M |
| 2025-11-28 | 81.00 | 80.99 | ↓$0.01 (-0.01%) | 80.94 | 81.07 | 29.43M |
| 2025-11-26 | 80.83 | 80.95 | ↑$0.12 (0.15%) | 80.79 | 80.98 | 27.43M |
| 2025-11-25 | 80.57 | 80.87 | ↑$0.30 (0.37%) | 80.55 | 80.90 | 56.52M |
| 2025-11-24 | 80.42 | 80.59 | ↑$0.17 (0.21%) | 80.40 | 80.59 | 38.94M |
| 2025-11-21 | 80.26 | 80.37 | ↑$0.11 (0.14%) | 80.13 | 80.41 | 58.74M |
| 2025-11-20 | 80.41 | 80.10 | ↓$0.31 (-0.39%) | 80.10 | 80.49 | 64.14M |
| 2025-11-19 | 80.14 | 80.15 | ↑$0.01 (0.01%) | 80.09 | 80.30 | 32.36M |
| 2025-11-18 | 80.02 | 80.11 | ↑$0.09 (0.11%) | 79.99 | 80.19 | 43.56M |
| 2025-11-17 | 80.19 | 80.09 | ↓$0.10 (-0.12%) | 80.04 | 80.27 | 41.58M |
| 2025-11-14 | 80.08 | 80.22 | ↑$0.14 (0.17%) | 80.08 | 80.40 | 40.85M |
| 2025-11-13 | 80.42 | 80.20 | ↓$0.22 (-0.27%) | 80.15 | 80.42 | 53.57M |
| 2025-11-12 | 80.69 | 80.53 | ↓$0.16 (-0.20%) | 80.49 | 80.70 | 40.43M |
| 2025-11-11 | 80.61 | 80.69 | ↑$0.08 (0.10%) | 80.61 | 80.73 | 16.96M |
| 2025-11-10 | 80.45 | 80.60 | ↑$0.15 (0.19%) | 80.44 | 80.65 | 49.98M |
| 2025-11-07 | 80.25 | 80.33 | ↑$0.08 (0.10%) | 80.09 | 80.35 | 47.23M |
| 2025-11-06 | 80.31 | 80.26 | ↓$0.05 (-0.06%) | 80.13 | 80.33 | 43.98M |
| 2025-11-05 | 80.19 | 80.23 | ↑$0.04 (0.05%) | 80.17 | 80.28 | 41.33M |
| 2025-11-04 | 79.98 | 80.15 | ↑$0.17 (0.21%) | 79.97 | 80.22 | 48.08M |
| 2025-11-03 | 80.39 | 80.14 | ↓$0.25 (-0.31%) | 80.13 | 80.39 | 53.91M |
| 2025-10-31 | 80.89 | 80.80 | ↓$0.09 (-0.11%) | 80.75 | 80.96 | 43.76M |
| 2025-10-30 | 80.79 | 80.80 | ↑$0.01 (0.01%) | 80.76 | 80.94 | 39.91M |
| 2025-10-29 | 81.20 | 80.95 | ↓$0.25 (-0.31%) | 80.90 | 81.23 | 50.87M |
| 2025-10-28 | 81.28 | 81.20 | ↓$0.08 (-0.10%) | 81.17 | 81.28 | 31.26M |
| 2025-10-27 | 81.17 | 81.28 | ↑$0.11 (0.14%) | 81.13 | 81.33 | 36.30M |
| 2025-10-24 | 81.03 | 81.08 | ↑$0.05 (0.06%) | 80.97 | 81.09 | 39.62M |
Create an account or log in to view more rows.
$HYG Love this stock.
Light taps
$HYG I bought the dip
$HYG Powell save me
$HYG take Friday energy into Monday
$HYG let’s ride
$HYG very nice
$HYG bought more
$HYG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HYG Burn burn burn
$HYG just bought a half position.