iShares iBoxx $ High Yield Corporate Bond ETF (HYG) Historical Stock Data
80.60 ↓0.04 (-0.05%)
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 17 days where iShares iBoxx $ High Yield Corporate Bond ETF closed green and 13 days where HYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 80.64 | 80.60 | ↓$0.04 (-0.05%) | 80.59 | 80.70 | 10.92M |
| 2025-12-24 | 80.51 | 80.64 | ↑$0.13 (0.16%) | 80.47 | 80.64 | 10.53M |
| 2025-12-23 | 80.37 | 80.49 | ↑$0.12 (0.15%) | 80.35 | 80.49 | 24.34M |
| 2025-12-22 | 80.46 | 80.43 | ↓$0.03 (-0.04%) | 80.29 | 80.46 | 37.20M |
| 2025-12-19 | 80.43 | 80.36 | ↓$0.07 (-0.09%) | 80.33 | 80.47 | 31.61M |
| 2025-12-18 | 80.78 | 80.78 | ↑$0.00 (0.00%) | 80.67 | 80.80 | 51.60M |
| 2025-12-17 | 80.65 | 80.56 | ↓$0.09 (-0.11%) | 80.51 | 80.67 | 36.96M |
| 2025-12-16 | 80.61 | 80.66 | ↑$0.05 (0.06%) | 80.56 | 80.67 | 27.86M |
| 2025-12-15 | 80.67 | 80.61 | ↓$0.06 (-0.07%) | 80.57 | 80.68 | 28.74M |
| 2025-12-12 | 80.69 | 80.57 | ↓$0.12 (-0.15%) | 80.53 | 80.69 | 44.88M |
| 2025-12-11 | 80.74 | 80.72 | ↓$0.02 (-0.02%) | 80.66 | 80.76 | 42.77M |
| 2025-12-10 | 80.43 | 80.73 | ↑$0.30 (0.37%) | 80.42 | 80.79 | 50.80M |
| 2025-12-09 | 80.55 | 80.46 | ↓$0.09 (-0.11%) | 80.45 | 80.61 | 29.59M |
| 2025-12-08 | 80.72 | 80.55 | ↓$0.17 (-0.21%) | 80.49 | 80.74 | 41.18M |
| 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 |
Create an account or log in to view more rows.
$HYG Like if the Hedgies are fucked
$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