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.

DateOpenCloseChangeLowHighVolume
2023-02-0142.9243.46↑$0.55 (1.27%)42.7743.40130.35K
2023-01-2742.9843.02↑$0.04 (0.09%)42.9343.087.40K
2023-01-2342.7942.78↓$0.01 (-0.02%)42.7842.9620.32K
2023-01-2042.8042.80↑$0.00 (0.00%)42.6042.8012.25K
2023-01-1843.2542.84↓$0.41 (-0.95%)42.8843.2515.64K
2023-01-1342.8942.98↑$0.09 (0.21%)42.8942.988.30K
2023-01-0642.0242.30↑$0.28 (0.67%)41.8342.44262.81K
2022-12-3041.3241.40↑$0.08 (0.19%)41.2041.337.07K
2022-12-2341.5241.65↑$0.13 (0.31%)41.4941.653.60K
2022-12-1641.8041.65↓$0.15 (-0.36%)41.6241.8517.07K
2022-12-0941.8441.87↑$0.03 (0.08%)41.8441.924.33K
2022-12-0641.7141.69↓$0.02 (-0.04%)41.6341.7880.72K
2022-12-0541.9041.85↓$0.05 (-0.12%)41.7841.93275.79K
2022-12-0241.6842.05↑$0.37 (0.89%)41.6842.051.72K
2022-11-1740.9140.91↑$0.00 (0.00%)40.9041.028.99K
2022-11-1541.4641.31↓$0.15 (-0.36%)41.0041.468.88K
2022-11-1441.1441.00↓$0.14 (-0.34%)41.0041.1619.54K
2022-11-1040.6240.79↑$0.17 (0.42%)40.3140.8122.56K
2022-11-0740.0140.04↑$0.03 (0.09%)39.9440.034.49K
2022-11-0339.3039.37↑$0.07 (0.18%)39.2539.496.82K
2022-10-0539.7539.78↑$0.03 (0.08%)39.4639.8434K
2022-03-2545.8545.67↓$0.18 (-0.39%)45.6545.909.38K
2022-03-0946.0245.96↓$0.06 (-0.13%)45.8646.029.21K
2022-03-0446.1646.08↓$0.08 (-0.17%)46.0746.177.19K
2022-03-0346.7246.47↓$0.25 (-0.54%)46.4446.72215.11K
2022-03-0246.7646.82↑$0.05 (0.12%)46.7346.8711.99K
2022-02-2446.3146.73↑$0.42 (0.91%)46.1246.8034.26K
2022-02-2346.7946.79↑$0.00 (0.00%)46.7546.915.41K
2022-02-0847.6247.46↓$0.16 (-0.34%)47.4647.6213.82K
2022-02-0447.5147.49↓$0.02 (-0.04%)47.4747.6319K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.