iShares Interest Rate Hedged High Yield Bond ETF (HYGH) Historical Stock Data
85.36 ↓0.03 (-0.04%)
As of April 25, 2024, 11:15am EST.
Historical Data
In the past 30 trading days, HYGH is down -0.02% a day on average. There have been 13 days where iShares Interest Rate Hedged High Yield Bond ETF closed green and 17 days where HYGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 85.33 | 85.36 | ↑$0.03 (0.04%) | 84.91 | 85.41 | 20.22K |
| 2024-04-24 | 85.56 | 85.39 | ↓$0.17 (-0.20%) | 85.11 | 85.56 | 18.91K |
| 2024-04-23 | 85.39 | 85.38 | ↓$0.01 (-0.01%) | 85.37 | 85.50 | 18.39K |
| 2024-04-22 | 84.82 | 85.17 | ↑$0.35 (0.41%) | 84.75 | 85.24 | 24.65K |
| 2024-04-19 | 84.74 | 84.73 | ↓$0.01 (-0.01%) | 84.63 | 84.87 | 26.35K |
| 2024-04-18 | 84.48 | 84.72 | ↑$0.24 (0.28%) | 84.46 | 84.75 | 16.67K |
| 2024-04-17 | 84.69 | 84.43 | ↓$0.26 (-0.31%) | 84.43 | 84.77 | 35.67K |
| 2024-04-16 | 84.59 | 84.47 | ↓$0.12 (-0.14%) | 84.43 | 84.68 | 21.17K |
| 2024-04-15 | 85.23 | 84.65 | ↓$0.58 (-0.68%) | 84.54 | 85.23 | 21.47K |
| 2024-04-12 | 84.95 | 84.85 | ↓$0.10 (-0.12%) | 84.73 | 84.95 | 8.68K |
| 2024-04-11 | 85.25 | 85.09 | ↓$0.17 (-0.19%) | 84.97 | 85.25 | 22.42K |
| 2024-04-10 | 85.10 | 85.09 | ↓$0.02 (-0.02%) | 84.93 | 85.26 | 24.72K |
| 2024-04-09 | 85.17 | 85.18 | ↑$0.01 (0.01%) | 84.78 | 85.37 | 87.32K |
| 2024-04-08 | 85.04 | 85.16 | ↑$0.12 (0.14%) | 84.90 | 85.21 | 13.79K |
| 2024-04-05 | 84.88 | 84.90 | ↑$0.02 (0.02%) | 84.80 | 84.98 | 36.99K |
| 2024-04-04 | 85.04 | 84.78 | ↓$0.26 (-0.31%) | 84.73 | 85.31 | 33.43K |
| 2024-04-03 | 84.87 | 84.95 | ↑$0.08 (0.09%) | 84.87 | 85.07 | 12.50K |
| 2024-04-02 | 84.94 | 84.87 | ↓$0.07 (-0.08%) | 84.79 | 84.96 | 27.63K |
| 2024-04-01 | 85.71 | 85.65 | ↓$0.06 (-0.07%) | 85.50 | 85.71 | 14.40K |
| 2024-03-28 | 85.79 | 85.73 | ↓$0.06 (-0.07%) | 85.68 | 85.85 | 20.79K |
| 2024-03-27 | 85.50 | 85.70 | ↑$0.20 (0.23%) | 85.49 | 86.00 | 57.87K |
| 2024-03-26 | 85.53 | 85.35 | ↓$0.18 (-0.21%) | 85.35 | 85.55 | 15.42K |
| 2024-03-25 | 85.34 | 85.55 | ↑$0.21 (0.25%) | 85.30 | 85.64 | 22.78K |
| 2024-03-22 | 85.70 | 85.52 | ↓$0.18 (-0.21%) | 85.46 | 85.85 | 36.09K |
| 2024-03-21 | 85.69 | 85.70 | ↑$0.01 (0.01%) | 85.69 | 85.89 | 32.27K |
| 2024-03-20 | 85.56 | 85.70 | ↑$0.14 (0.17%) | 85.51 | 85.76 | 13.42K |
| 2024-03-19 | 85.34 | 85.66 | ↑$0.32 (0.37%) | 85.20 | 85.80 | 30.88K |
| 2024-03-18 | 85.22 | 85.48 | ↑$0.26 (0.31%) | 85.22 | 85.69 | 111.80K |
| 2024-03-15 | 85.23 | 85.17 | ↓$0.06 (-0.07%) | 85.07 | 85.23 | 8.41K |
| 2024-03-14 | 85.29 | 85.05 | ↓$0.24 (-0.28%) | 85.00 | 85.30 | 13.67K |
Create an account or log in to view more rows.
$HYGH love when bulls come out
$HYGH it's going down??
$HYGH buying!
$HYGH Bears always win...
Bulls have to be forever bagholders....
$HYGH Very bullish action
$HYGH what happened
$HYGH Let it go...
$HYGH Bearish..
$HYGH Green by EOD guarentee
$HYGH this is just going to go up forever