iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF (HYGI) Historical Stock Data
27.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYGI is down 0.00% a day on average. There have been 19 days where iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF closed green and 11 days where HYGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 27.33 | 27.31 | ↓$0.02 (-0.07%) | 27.31 | 27.33 | 256 |
| 2025-08-15 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.31 | 27.32 | 399 |
| 2025-08-14 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 321 |
| 2025-08-13 | 27.42 | 27.48 | ↑$0.06 (0.22%) | 27.34 | 27.48 | 11.26K |
| 2025-08-12 | 27.34 | 27.34 | ↓$0.00 (-0.02%) | 27.33 | 27.34 | 610 |
| 2025-08-11 | 27.34 | 27.34 | ↓$0.00 (-0.02%) | 27.33 | 27.34 | 1.17K |
| 2025-08-08 | 27.30 | 27.29 | ↓$0.01 (-0.05%) | 27.26 | 27.30 | 897 |
| 2025-08-07 | 27.28 | 27.28 | ↑$0.00 (0.00%) | 27.28 | 27.28 | 239 |
| 2025-08-06 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.27 | 27.31 | 787 |
| 2025-08-05 | 27.29 | 27.28 | ↓$0.01 (-0.04%) | 27.18 | 27.29 | 4.30K |
| 2025-08-04 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 108 |
| 2025-08-01 | 27.30 | 27.33 | ↑$0.03 (0.09%) | 27.30 | 27.33 | 594 |
| 2025-07-31 | 27.40 | 27.37 | ↓$0.03 (-0.12%) | 27.37 | 27.40 | 2.10K |
| 2025-07-30 | 27.43 | 27.41 | ↓$0.02 (-0.09%) | 27.41 | 27.50 | 1.14K |
| 2025-07-29 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 5 |
| 2025-07-28 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 91 |
| 2025-07-25 | 27.46 | 27.43 | ↓$0.03 (-0.12%) | 27.41 | 27.55 | 6.08K |
| 2025-07-24 | 27.43 | 27.44 | ↑$0.01 (0.02%) | 27.43 | 27.44 | 369 |
| 2025-07-23 | 27.42 | 27.43 | ↑$0.01 (0.04%) | 27.42 | 27.43 | 351 |
| 2025-07-22 | 27.43 | 27.45 | ↑$0.02 (0.07%) | 27.42 | 27.56 | 4.75K |
| 2025-07-21 | 27.41 | 27.42 | ↑$0.01 (0.02%) | 27.33 | 27.43 | 1.67K |
| 2025-07-18 | 27.35 | 27.38 | ↑$0.03 (0.09%) | 27.29 | 27.38 | 1.23K |
| 2025-07-17 | 27.36 | 27.36 | ↑$0.00 (0.00%) | 27.36 | 27.36 | 38 |
| 2025-07-16 | 27.22 | 27.31 | ↑$0.09 (0.31%) | 27.22 | 27.31 | 827 |
| 2025-07-15 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 153 |
| 2025-07-14 | 27.30 | 27.30 | ↑$0.00 (0.01%) | 27.28 | 27.30 | 648 |
| 2025-07-11 | 27.26 | 27.21 | ↓$0.05 (-0.20%) | 27.21 | 27.26 | 7.99K |
| 2025-07-10 | 27.25 | 27.24 | ↓$0.01 (-0.04%) | 27.12 | 27.26 | 15.52K |
| 2025-07-09 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.23 | 27.25 | 6.32K |
| 2025-07-08 | 27.28 | 27.22 | ↓$0.06 (-0.22%) | 27.22 | 27.28 | 3.01K |
Create an account or log in to view more rows.
$HYGI buy and hodl friends. we may be early
but we are not wrong. very soon.
$HYGI lmao wtf was that
$HYGI gimme gimme
$HYGI let it ride
$HYGI is anyone really buying this shit
$HYGI this is just going to go up forever
$HYGI hang tight
ignore fud and buy dips if you can
everyone be okay????
$HYGI Dumping started...
Get out while you can...
$HYGI gimme gimme
$HYGI Good morning gang!