iShares US & Intl High Yield Corp Bond ETF (GHYG) Historical Stock Data
45.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHYG is up 0.06% a day on average. There have been 19 days where iShares US & Intl High Yield Corp Bond ETF closed green and 11 days where GHYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 45.98 | 45.93 | ↓$0.05 (-0.10%) | 45.85 | 46.02 | 9.14K |
| 2025-12-18 | 46.20 | 46.26 | ↑$0.06 (0.13%) | 46.18 | 46.30 | 14.32K |
| 2025-12-17 | 46.25 | 46.16 | ↓$0.09 (-0.19%) | 46.13 | 46.25 | 15.02K |
| 2025-12-16 | 46.14 | 46.18 | ↑$0.04 (0.09%) | 45.97 | 46.22 | 15.44K |
| 2025-12-15 | 46.17 | 46.15 | ↓$0.02 (-0.04%) | 46.11 | 46.17 | 8.90K |
| 2025-12-12 | 46.05 | 46.12 | ↑$0.07 (0.15%) | 46.05 | 46.15 | 49.54K |
| 2025-12-11 | 46.06 | 46.18 | ↑$0.12 (0.26%) | 46.06 | 46.20 | 52.34K |
| 2025-12-10 | 45.87 | 46.00 | ↑$0.13 (0.28%) | 45.86 | 46.06 | 7.02K |
| 2025-12-09 | 45.84 | 45.84 | ↑$0.00 (0.00%) | 45.75 | 45.89 | 8.90K |
| 2025-12-08 | 46.01 | 45.88 | ↓$0.13 (-0.28%) | 45.86 | 46.01 | 30.88K |
| 2025-12-05 | 45.99 | 46.03 | ↑$0.04 (0.09%) | 45.96 | 46.05 | 6.60K |
| 2025-12-04 | 46.07 | 46.01 | ↓$0.06 (-0.13%) | 45.96 | 46.07 | 9.44K |
| 2025-12-03 | 45.93 | 46.28 | ↑$0.35 (0.76%) | 45.93 | 46.28 | 7.57K |
| 2025-12-02 | 45.88 | 45.97 | ↑$0.09 (0.20%) | 45.85 | 45.97 | 35.67K |
| 2025-12-01 | 45.87 | 45.84 | ↓$0.03 (-0.08%) | 45.83 | 45.87 | 7.68K |
| 2025-11-28 | 46.17 | 46.16 | ↓$0.01 (-0.02%) | 46.16 | 46.21 | 0.98K |
| 2025-11-26 | 45.99 | 46.11 | ↑$0.12 (0.26%) | 45.99 | 46.13 | 4.76K |
| 2025-11-25 | 45.86 | 46.01 | ↑$0.15 (0.32%) | 45.86 | 46.03 | 6.98K |
| 2025-11-24 | 45.77 | 45.81 | ↑$0.04 (0.09%) | 45.76 | 45.83 | 13.53K |
| 2025-11-21 | 45.64 | 45.71 | ↑$0.07 (0.15%) | 45.60 | 45.74 | 7.99K |
| 2025-11-20 | 45.76 | 45.58 | ↓$0.18 (-0.39%) | 45.58 | 45.81 | 12.61K |
| 2025-11-19 | 45.63 | 45.65 | ↑$0.02 (0.03%) | 45.62 | 45.70 | 51.18K |
| 2025-11-18 | 45.56 | 45.67 | ↑$0.11 (0.24%) | 45.56 | 45.72 | 24.27K |
| 2025-11-17 | 45.72 | 45.65 | ↓$0.07 (-0.15%) | 45.64 | 45.90 | 14.27K |
| 2025-11-14 | 45.67 | 45.74 | ↑$0.07 (0.14%) | 45.66 | 45.79 | 7.80K |
| 2025-11-13 | 45.85 | 45.75 | ↓$0.11 (-0.23%) | 45.71 | 45.85 | 11.79K |
| 2025-11-12 | 45.93 | 45.89 | ↓$0.04 (-0.09%) | 45.85 | 45.95 | 11.41K |
| 2025-11-11 | 45.89 | 45.95 | ↑$0.06 (0.13%) | 45.89 | 46.01 | 14.93K |
| 2025-11-10 | 45.86 | 45.90 | ↑$0.04 (0.08%) | 45.81 | 45.91 | 8.09K |
| 2025-11-07 | 45.67 | 45.68 | ↑$0.01 (0.02%) | 45.40 | 45.75 | 20.65K |
Create an account or log in to view more rows.
$GHYG still bullish
$GHYG pumped for what this week will bring
$GHYG The squeeze is coming
$GHYG beauty. Bag secured
$GHYG HOLDING LONG AND STRONG!!!
$GHYG when's the offering?
$GHYG hopefully next week...
$GHYG Dip buyers are going to get wrecked
$GHYG I'm not afraid.
I'm long
And I'm strong..........
$GHYG I'm friggin bored. Just give us our money already