iShares US & Intl High Yield Corp Bond ETF (GHYG) Historical Stock Data
43.47 ↑0.05 (0.11%)
As of April 24, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, GHYG is down -0.01% a day on average. There have been 18 days where iShares US & Intl High Yield Corp Bond ETF closed green and 12 days where GHYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 43.42 | 43.42 | ↑$0.01 (0.02%) | 43.29 | 43.47 | 3.86K |
| 2024-04-23 | 43.47 | 43.52 | ↑$0.05 (0.11%) | 43.47 | 43.59 | 2.94K |
| 2024-04-22 | 43.14 | 43.29 | ↑$0.14 (0.34%) | 43.14 | 43.33 | 3.51K |
| 2024-04-19 | 43.13 | 43.09 | ↓$0.04 (-0.09%) | 43.08 | 43.17 | 4.69K |
| 2024-04-18 | 43.06 | 43.01 | ↓$0.04 (-0.10%) | 42.94 | 43.06 | 2.94K |
| 2024-04-17 | 42.97 | 43.08 | ↑$0.11 (0.26%) | 42.95 | 43.11 | 11.04K |
| 2024-04-16 | 42.94 | 42.97 | ↑$0.03 (0.07%) | 42.92 | 43.09 | 13.34K |
| 2024-04-15 | 43.21 | 42.94 | ↓$0.27 (-0.61%) | 42.94 | 43.21 | 6.89K |
| 2024-04-12 | 43.22 | 43.22 | ↑$0.00 (0.00%) | 43.22 | 43.36 | 10.87K |
| 2024-04-11 | 43.50 | 43.42 | ↓$0.08 (-0.18%) | 43.32 | 43.51 | 5.76K |
| 2024-04-10 | 43.63 | 43.41 | ↓$0.22 (-0.50%) | 43.41 | 43.66 | 3.78K |
| 2024-04-09 | 43.85 | 43.87 | ↑$0.02 (0.06%) | 43.80 | 43.87 | 5.20K |
| 2024-04-08 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.73 | 43.86 | 5.59K |
| 2024-04-05 | 43.71 | 43.72 | ↑$0.01 (0.03%) | 43.69 | 43.82 | 7.39K |
| 2024-04-04 | 43.89 | 43.64 | ↓$0.25 (-0.57%) | 43.61 | 43.90 | 6.28K |
| 2024-04-03 | 43.60 | 43.72 | ↑$0.12 (0.26%) | 43.60 | 43.82 | 30.50K |
| 2024-04-02 | 43.64 | 43.62 | ↓$0.02 (-0.05%) | 43.60 | 43.69 | 19.01K |
| 2024-04-01 | 43.84 | 43.68 | ↓$0.16 (-0.36%) | 43.59 | 43.84 | 28.50K |
| 2024-03-28 | 44.20 | 44.15 | ↓$0.05 (-0.11%) | 44.15 | 44.27 | 12.79K |
| 2024-03-27 | 44.15 | 44.28 | ↑$0.13 (0.29%) | 44.10 | 44.28 | 6.33K |
| 2024-03-26 | 44.20 | 44.05 | ↓$0.15 (-0.34%) | 44.05 | 44.20 | 10.47K |
| 2024-03-25 | 44.11 | 44.13 | ↑$0.02 (0.05%) | 44.08 | 44.21 | 18.66K |
| 2024-03-22 | 44.06 | 44.10 | ↑$0.04 (0.09%) | 44.06 | 44.19 | 11.01K |
| 2024-03-21 | 44.34 | 44.18 | ↓$0.16 (-0.36%) | 44.15 | 44.34 | 8.45K |
| 2024-03-20 | 44.05 | 44.35 | ↑$0.30 (0.67%) | 44.04 | 44.35 | 9.23K |
| 2024-03-19 | 43.93 | 44.15 | ↑$0.22 (0.50%) | 43.93 | 44.16 | 5.37K |
| 2024-03-18 | 44.01 | 44.04 | ↑$0.03 (0.07%) | 44.00 | 44.08 | 15.67K |
| 2024-03-15 | 43.97 | 44.01 | ↑$0.04 (0.09%) | 43.97 | 44.04 | 4.44K |
| 2024-03-14 | 44.04 | 43.99 | ↓$0.05 (-0.12%) | 43.91 | 44.12 | 6.67K |
| 2024-03-13 | 44.20 | 44.24 | ↑$0.04 (0.09%) | 44.20 | 44.30 | 8.29K |
Create an account or log in to view more rows.
$GHYG take us to the moon
lets goooooo
$GHYG come on bulls we can do it
don’t let bears win
$GHYG lol who sold
$GHYG Buy now
$GHYG pumped for what this week will bring
$GHYG due for a spike!
$GHYG push baby push!
$GHYG buy and hodl friends. we may be early
but we are not wrong. very soon.
$GHYG green is good
$GHYG See ya Monday