iShares US & Intl High Yield Corp Bond ETF (GHYG) Historical Stock Data
43.54 ↑0.08 (0.18%)
As of February 2, 2023, 2:44pm EST.
Historical Data
In the past 30 trading days, GHYG is up 0.06% a day on average. There have been 17 days where iShares US & Intl High Yield Corp Bond ETF closed green and 13 days where GHYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 42.92 | 43.46 | ↑$0.55 (1.27%) | 42.77 | 43.40 | 130.35K |
| 2023-01-27 | 42.98 | 43.02 | ↑$0.04 (0.09%) | 42.93 | 43.08 | 7.40K |
| 2023-01-23 | 42.79 | 42.78 | ↓$0.01 (-0.02%) | 42.78 | 42.96 | 20.32K |
| 2023-01-20 | 42.80 | 42.80 | ↑$0.00 (0.00%) | 42.60 | 42.80 | 12.25K |
| 2023-01-18 | 43.25 | 42.84 | ↓$0.41 (-0.95%) | 42.88 | 43.25 | 15.64K |
| 2023-01-13 | 42.89 | 42.98 | ↑$0.09 (0.21%) | 42.89 | 42.98 | 8.30K |
| 2023-01-06 | 42.02 | 42.30 | ↑$0.28 (0.67%) | 41.83 | 42.44 | 262.81K |
| 2022-12-30 | 41.32 | 41.40 | ↑$0.08 (0.19%) | 41.20 | 41.33 | 7.07K |
| 2022-12-23 | 41.52 | 41.65 | ↑$0.13 (0.31%) | 41.49 | 41.65 | 3.60K |
| 2022-12-16 | 41.80 | 41.65 | ↓$0.15 (-0.36%) | 41.62 | 41.85 | 17.07K |
| 2022-12-09 | 41.84 | 41.87 | ↑$0.03 (0.08%) | 41.84 | 41.92 | 4.33K |
| 2022-12-06 | 41.71 | 41.69 | ↓$0.02 (-0.04%) | 41.63 | 41.78 | 80.72K |
| 2022-12-05 | 41.90 | 41.85 | ↓$0.05 (-0.12%) | 41.78 | 41.93 | 275.79K |
| 2022-12-02 | 41.68 | 42.05 | ↑$0.37 (0.89%) | 41.68 | 42.05 | 1.72K |
| 2022-11-17 | 40.91 | 40.91 | ↑$0.00 (0.00%) | 40.90 | 41.02 | 8.99K |
| 2022-11-15 | 41.46 | 41.31 | ↓$0.15 (-0.36%) | 41.00 | 41.46 | 8.88K |
| 2022-11-14 | 41.14 | 41.00 | ↓$0.14 (-0.34%) | 41.00 | 41.16 | 19.54K |
| 2022-11-10 | 40.62 | 40.79 | ↑$0.17 (0.42%) | 40.31 | 40.81 | 22.56K |
| 2022-11-07 | 40.01 | 40.04 | ↑$0.03 (0.09%) | 39.94 | 40.03 | 4.49K |
| 2022-11-03 | 39.30 | 39.37 | ↑$0.07 (0.18%) | 39.25 | 39.49 | 6.82K |
| 2022-10-05 | 39.75 | 39.78 | ↑$0.03 (0.08%) | 39.46 | 39.84 | 34K |
| 2022-03-25 | 45.85 | 45.67 | ↓$0.18 (-0.39%) | 45.65 | 45.90 | 9.38K |
| 2022-03-09 | 46.02 | 45.96 | ↓$0.06 (-0.13%) | 45.86 | 46.02 | 9.21K |
| 2022-03-04 | 46.16 | 46.08 | ↓$0.08 (-0.17%) | 46.07 | 46.17 | 7.19K |
| 2022-03-03 | 46.72 | 46.47 | ↓$0.25 (-0.54%) | 46.44 | 46.72 | 215.11K |
| 2022-03-02 | 46.76 | 46.82 | ↑$0.05 (0.12%) | 46.73 | 46.87 | 11.99K |
| 2022-02-24 | 46.31 | 46.73 | ↑$0.42 (0.91%) | 46.12 | 46.80 | 34.26K |
| 2022-02-23 | 46.79 | 46.79 | ↑$0.00 (0.00%) | 46.75 | 46.91 | 5.41K |
| 2022-02-08 | 47.62 | 47.46 | ↓$0.16 (-0.34%) | 47.46 | 47.62 | 13.82K |
| 2022-02-04 | 47.51 | 47.49 | ↓$0.02 (-0.04%) | 47.47 | 47.63 | 19K |
Create an account or log in to view more rows.
$GHYG had to buy calls
$GHYG PT?
$GHYG Another boring day I believe
$GHYG buy and HODL
$GHYG now is the time to slap that ask!!!
$GHYG BUY BUY BUY
$GHYG time will come
$GHYG COME ON!!! Ugh!
$GHYG Pamp it higher...
$GHYG buy and HODL