Skip to main content

Int Rate Hedged High Yield Bond Ishares ETF (NY: HYGH )

85.73 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 85.79 85.85 85.68 85.73 20,791 +0.03(+0.03%)
Mar 27, 2024 85.50 86.00 85.48 85.70 57,870 +0.35(+0.41%)
Mar 26, 2024 85.53 85.55 85.35 85.35 15,428 -0.20(-0.23%)
Mar 25, 2024 85.34 85.64 85.30 85.55 22,780 +0.03(+0.04%)
Mar 22, 2024 85.70 85.85 85.46 85.52 36,087 -0.18(-0.21%)
Mar 21, 2024 85.69 85.89 85.69 85.70 32,283 +0.00(+0.00%)
Mar 20, 2024 85.56 85.76 85.51 85.70 13,422 +0.04(+0.05%)
Mar 19, 2024 85.34 85.80 85.20 85.66 30,877 +0.18(+0.21%)
Mar 18, 2024 85.22 85.69 85.22 85.48 111,804 +0.31(+0.36%)
Mar 15, 2024 85.23 85.23 85.07 85.17 8,405 +0.13(+0.15%)
Mar 14, 2024 85.29 85.30 85.00 85.05 13,670 -0.20(-0.24%)
Mar 13, 2024 85.16 85.35 85.10 85.25 20,802 +0.16(+0.19%)
Mar 12, 2024 84.95 85.17 84.93 85.09 14,634 +0.20(+0.24%)
Mar 11, 2024 84.72 84.90 84.63 84.89 19,931 +0.16(+0.19%)
Mar 08, 2024 84.89 85.10 84.72 84.73 49,390 -0.07(-0.08%)
Mar 07, 2024 84.88 84.88 84.68 84.80 67,293 +0.15(+0.17%)
Mar 06, 2024 84.84 84.92 84.44 84.65 92,663 -0.09(-0.11%)
Mar 05, 2024 84.90 84.91 84.70 84.74 18,714 -0.11(-0.13%)
Mar 04, 2024 84.72 85.22 84.69 84.85 48,822 -0.03(-0.03%)
Mar 01, 2024 84.51 84.88 84.51 84.88 58,437 +0.14(+0.16%)
Feb 29, 2024 84.78 84.84 84.66 84.74 54,486 +0.11(+0.13%)
Feb 28, 2024 84.59 84.71 84.38 84.63 48,687 -0.02(-0.02%)
Feb 27, 2024 84.66 84.66 84.47 84.65 28,501 +0.21(+0.25%)
Feb 26, 2024 84.89 85.16 84.44 84.44 52,228 -0.34(-0.40%)
Feb 23, 2024 84.69 84.85 84.69 84.79 28,899 +0.12(+0.15%)
Feb 22, 2024 84.73 84.82 84.50 84.66 43,029 +0.35(+0.41%)
Feb 21, 2024 84.37 84.42 84.24 84.31 25,446 -0.06(-0.07%)
Feb 20, 2024 84.19 84.45 83.94 84.37 16,381 +0.02(+0.02%)
Feb 16, 2024 84.16 84.52 84.16 84.35 22,485 -0.01(-0.01%)
Feb 15, 2024 84.24 84.49 84.16 84.36 20,533 +0.25(+0.30%)
Feb 14, 2024 84.09 84.19 84.04 84.12 11,828 +0.03(+0.04%)
Feb 13, 2024 83.97 84.09 83.81 84.09 68,892 -0.17(-0.20%)
Feb 12, 2024 84.37 84.40 83.98 84.25 23,593 -0.17(-0.20%)
Feb 09, 2024 84.13 84.42 84.09 84.42 49,866 +0.43(+0.51%)
Feb 08, 2024 84.07 84.12 83.97 84.00 17,212 +0.08(+0.09%)
Feb 07, 2024 83.89 84.20 83.73 83.92 17,568 +0.02(+0.02%)
Feb 06, 2024 83.74 83.93 83.40 83.90 32,904 +0.25(+0.30%)
Feb 05, 2024 83.84 83.84 83.49 83.65 8,711 -0.08(-0.09%)
Feb 02, 2024 83.75 83.88 83.63 83.73 24,901 +0.05(+0.07%)
Feb 01, 2024 83.49 83.72 83.30 83.67 26,900 +0.26(+0.31%)
Jan 31, 2024 83.82 83.82 83.30 83.42 21,083 -0.35(-0.41%)
Jan 30, 2024 83.88 83.94 83.61 83.76 20,004 -0.10(-0.12%)
Jan 29, 2024 83.94 83.94 83.74 83.86 17,254 +0.01(+0.01%)
Jan 26, 2024 83.81 84.07 83.81 83.85 32,293 -0.10(-0.12%)
Jan 25, 2024 83.62 83.95 83.55 83.95 9,449 +0.40(+0.48%)
Jan 24, 2024 83.54 83.67 83.42 83.55 24,849 +0.11(+0.13%)
Jan 23, 2024 83.41 83.45 83.25 83.44 20,743 -0.04(-0.05%)
Jan 22, 2024 83.34 83.58 83.34 83.48 12,998 +0.14(+0.17%)
Jan 19, 2024 83.33 83.34 83.00 83.34 7,219 +0.13(+0.15%)
Jan 18, 2024 82.97 83.21 82.97 83.21 8,626 +0.20(+0.24%)
Jan 17, 2024 83.05 83.05 82.73 83.01 13,617 +0.01(+0.01%)
Jan 16, 2024 83.00 83.24 83.00 83.00 16,017 -0.26(-0.31%)
Jan 12, 2024 83.28 83.43 83.22 83.26 7,133 -0.11(-0.14%)
Jan 11, 2024 83.39 83.40 83.23 83.38 10,958 -0.07(-0.08%)
Jan 10, 2024 83.08 83.59 83.08 83.45 25,014 +0.14(+0.17%)
Jan 09, 2024 83.03 83.42 82.86 83.31 20,707 +0.29(+0.34%)
Jan 08, 2024 82.75 83.02 82.67 83.02 8,498 +0.29(+0.35%)
Jan 05, 2024 82.60 82.83 82.51 82.74 16,052 +0.23(+0.27%)
Jan 04, 2024 82.52 82.69 82.51 82.51 11,603 -0.16(-0.19%)
Jan 03, 2024 82.81 82.81 82.54 82.67 19,986 -0.26(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.