iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF (HYGI) Historical Stock Data
26.01 ↑0.07 (0.27%)
As of April 19, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, HYGI is down -0.03% a day on average. There have been 23 days where iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF closed green and 7 days where HYGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 2 |
| 2024-04-25 | 25.94 | 25.94 | ↑$0.00 (0.00%) | 25.94 | 25.94 | 3 |
| 2024-04-24 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 12 |
| 2024-04-23 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 3 |
| 2024-04-22 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 1.01K |
| 2024-04-19 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 15 |
| 2024-04-18 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 3 |
| 2024-04-17 | 25.77 | 25.73 | ↓$0.04 (-0.17%) | 25.73 | 25.77 | 183 |
| 2024-04-16 | 25.72 | 25.72 | ↑$0.00 (0.01%) | 25.72 | 25.72 | 842 |
| 2024-04-15 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 127 |
| 2024-04-12 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 266 |
| 2024-04-11 | 25.94 | 25.92 | ↓$0.02 (-0.06%) | 25.92 | 25.94 | 188 |
| 2024-04-10 | 25.94 | 25.94 | ↑$0.00 (0.00%) | 25.94 | 25.94 | 280 |
| 2024-04-09 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 2 |
| 2024-04-08 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.07 | 26.07 | 17 |
| 2024-04-05 | 26.03 | 26.00 | ↓$0.03 (-0.10%) | 26.00 | 26.03 | 502 |
| 2024-04-04 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 130 |
| 2024-04-03 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 90 |
| 2024-04-02 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.97 | 25.97 | 1 |
| 2024-04-01 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 37 |
| 2024-03-28 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.24 | 26.24 | 94 |
| 2024-03-27 | 26.24 | 26.25 | ↑$0.01 (0.04%) | 26.24 | 26.25 | 151 |
| 2024-03-26 | 26.18 | 26.17 | ↓$0.02 (-0.06%) | 26.17 | 26.18 | 897 |
| 2024-03-25 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 44 |
| 2024-03-22 | 26.29 | 26.22 | ↓$0.07 (-0.27%) | 26.22 | 26.29 | 607 |
| 2024-03-21 | 26.28 | 26.24 | ↓$0.04 (-0.15%) | 26.24 | 26.28 | 442 |
| 2024-03-20 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 11 |
| 2024-03-18 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 76 |
| 2024-03-15 | 26.02 | 25.99 | ↓$0.03 (-0.11%) | 25.99 | 26.02 | 426 |
| 2024-03-14 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 75 |
Create an account or log in to view more rows.
$HYGI hot trash
$HYGI called it
$HYGI is going to have a run next month
$HYGI lock and load
$HYGI let’s ride
$HYGI ready to explode
$HYGI rubbish
$HYGI ATH tomorrow we can do it
$HYGI Waiting waiting waiting — you know for what !!! Announcement!!!
$HYGI hint hint this is when you buy a few