iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Last Price80.63

Change-0.08 (-0.10%)

NYSE · Last Trade: Jan 1st, 5:32 AM EST

Historical Prices For iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	80.72	80.75	80.63	80.63	17,455,410	80.63
12/30/2025	80.64	80.75	80.61	80.71	20,642,141	80.71
12/29/2025	80.56	80.66	80.55	80.63	22,012,753	80.63
12/26/2025	80.64	80.70	80.59	80.60	10,922,910	80.60
12/24/2025	80.51	80.64	80.47	80.64	10,533,490	80.64
12/23/2025	80.37	80.49	80.34	80.49	24,341,801	80.49
12/22/2025	80.46	80.46	80.29	80.43	37,203,855	80.43
12/19/2025	80.43	80.47	80.33	80.36	34,426,340	80.36
12/18/2025	80.78	80.80	80.67	80.78	52,680,456	80.40
12/17/2025	80.65	80.67	80.51	80.56	36,970,234	80.18
12/16/2025	80.61	80.67	80.56	80.66	27,908,043	80.28
12/15/2025	80.67	80.70	80.57	80.61	29,151,628	80.23
12/12/2025	80.69	80.71	80.53	80.57	45,567,580	80.19
12/11/2025	80.74	80.76	80.66	80.72	44,546,383	80.34
12/10/2025	80.43	80.78	80.42	80.73	53,103,992	80.35
12/09/2025	80.55	80.61	80.44	80.46	30,559,118	80.08
12/08/2025	80.72	80.74	80.49	80.55	42,203,001	80.17
12/05/2025	80.73	80.81	80.67	80.75	30,489,025	80.37
12/04/2025	80.70	80.77	80.57	80.75	34,777,417	80.37
12/03/2025	80.61	80.79	80.57	80.69	35,019,076	80.31
12/02/2025	80.54	80.64	80.47	80.62	38,842,593	80.24
12/01/2025	80.40	80.54	80.38	80.47	46,253,287	80.09
11/28/2025	81.00	81.07	80.94	80.99	29,430,950	80.23
11/26/2025	80.83	80.98	80.79	80.95	27,454,971	80.20
11/25/2025	80.57	80.90	80.54	80.87	56,528,840	80.12
11/24/2025	80.42	80.60	80.39	80.59	38,964,911	79.84
11/21/2025	80.26	80.41	80.13	80.37	62,499,009	79.62
11/20/2025	80.41	80.49	80.10	80.10	65,466,156	79.35
11/19/2025	80.14	80.30	80.09	80.15	33,672,142	79.40
11/18/2025	80.02	80.19	79.99	80.11	44,098,744	79.36
11/17/2025	80.19	80.27	80.04	80.09	42,954,246	79.34
11/14/2025	80.08	80.39	80.08	80.22	41,148,459	79.47
11/13/2025	80.42	80.42	80.15	80.20	53,750,659	79.45
11/12/2025	80.69	80.70	80.49	80.53	43,962,927	79.78
11/11/2025	80.61	80.73	80.61	80.69	17,101,090	79.94
11/10/2025	80.45	80.65	80.43	80.60	51,875,204	79.85
11/07/2025	80.25	80.35	80.09	80.33	47,233,878	79.58
11/06/2025	80.31	80.33	80.13	80.26	46,631,183	79.51
11/05/2025	80.19	80.28	80.17	80.23	42,273,709	79.48
11/04/2025	79.98	80.22	79.96	80.15	49,704,988	79.40
11/03/2025	80.39	80.39	80.13	80.14	55,146,070	79.39
10/31/2025	80.89	80.96	80.75	80.80	45,547,475	79.64
10/30/2025	80.79	80.94	80.76	80.80	39,967,360	79.64
10/29/2025	81.20	81.23	80.90	80.95	51,827,220	79.79
10/28/2025	81.28	81.28	81.17	81.20	31,591,732	80.03
10/27/2025	81.17	81.33	81.13	81.28	36,494,996	80.11
10/24/2025	81.03	81.09	80.97	81.08	39,905,608	79.92
10/23/2025	80.70	80.86	80.70	80.86	37,962,378	79.70
10/22/2025	80.76	80.81	80.60	80.68	50,941,639	79.52
10/21/2025	80.88	80.94	80.76	80.76	45,597,631	79.60
10/20/2025	80.77	80.91	80.77	80.88	43,762,300	79.72
10/17/2025	80.44	80.73	80.42	80.72	70,044,167	79.56
10/16/2025	80.80	80.81	80.45	80.51	76,070,817	79.35
10/15/2025	80.72	80.83	80.60	80.80	59,802,156	79.64
10/14/2025	80.18	80.64	80.11	80.54	63,859,928	79.38
10/13/2025	80.23	80.45	80.17	80.45	32,011,832	79.30
10/10/2025	80.47	80.49	79.95	79.95	84,590,476	78.80
10/09/2025	80.64	80.64	80.31	80.42	65,586,287	79.27
10/08/2025	80.82	0.00	80.64	80.65	34,982,162	79.49
10/07/2025	80.89	80.89	80.76	80.77	27,892,324	79.61
10/06/2025	80.89	80.91	80.83	80.86	29,485,179	79.70
10/03/2025	80.92	80.94	80.82	80.84	35,109,261	79.68
10/02/2025	80.94	80.97	80.84	80.93	33,505,228	79.77
10/01/2025	80.81	81.00	80.78	80.96	58,042,677	79.80