iShares iBoxx $ High Yield Corporate Bond ETF (HYG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.67 | 79.69 | 79.56 | 79.61 | +0.19% | 23,459,245 |
| 2026-08-06 | 79.51 | 79.51 | 79.41 | 79.46 | -0.08% | 25,818,221 |
| 2026-08-05 | 79.55 | 79.56 | 79.44 | 79.52 | -0.04% | 25,771,750 |
| 2026-08-04 | 79.37 | 79.60 | 79.37 | 79.55 | +0.30% | 46,524,648 |
| 2026-08-03 | 79.25 | 79.33 | 79.15 | 79.31 | -0.21% | 30,860,381 |
| 2026-07-31 | 79.46 | 79.53 | 79.24 | 79.48 | +0.01% | 38,659,809 |
| 2026-07-30 | 79.38 | 79.50 | 79.33 | 79.47 | +0.29% | 30,570,721 |
| 2026-07-29 | 79.37 | 79.47 | 79.14 | 79.24 | -0.23% | 53,075,910 |
| 2026-07-28 | 79.32 | 79.42 | 79.25 | 79.42 | +0.19% | 33,698,352 |
| 2026-07-27 | 79.34 | 79.40 | 79.24 | 79.27 | +0.05% | 28,939,811 |
| 2026-07-24 | 79.25 | 79.31 | 79.16 | 79.23 | +0.00% | 41,964,809 |
| 2026-07-23 | 79.28 | 79.37 | 79.15 | 79.23 | -0.36% | 52,554,180 |
| 2026-07-22 | 79.61 | 79.65 | 79.48 | 79.52 | -0.16% | 24,851,700 |
| 2026-07-21 | 79.72 | 79.74 | 79.60 | 79.65 | -0.04% | 27,198,800 |
| 2026-07-20 | 79.74 | 79.77 | 79.67 | 79.68 | +0.04% | 19,767,900 |
| 2026-07-17 | 79.75 | 79.84 | 79.63 | 79.65 | -0.19% | 42,020,100 |
| 2026-07-16 | 79.76 | 79.84 | 79.73 | 79.80 | -0.01% | 22,780,300 |
| 2026-07-15 | 79.71 | 79.84 | 79.71 | 79.81 | +0.16% | 26,948,800 |
| 2026-07-14 | 79.68 | 79.69 | 79.57 | 79.68 | +0.20% | 28,248,700 |
| 2026-07-13 | 79.67 | 79.69 | 79.46 | 79.52 | -0.24% | 32,133,300 |
| 2026-07-10 | 79.78 | 79.83 | 79.62 | 79.71 | -0.05% | 24,550,300 |
| 2026-07-09 | 79.73 | 79.86 | 79.67 | 79.75 | +0.11% | 21,882,200 |
| 2026-07-08 | 79.61 | 79.68 | 79.54 | 79.66 | -0.13% | 30,771,300 |
| 2026-07-07 | 79.85 | 79.88 | 79.72 | 79.76 | -0.14% | 28,558,300 |
| 2026-07-06 | 79.73 | 79.91 | 79.73 | 79.87 | +0.20% | 25,159,400 |
| 2026-07-02 | 79.73 | 79.79 | 79.67 | 79.71 | +0.15% | 26,111,800 |
| 2026-07-01 | 79.56 | 79.66 | 79.51 | 79.59 | -0.48% | 38,152,300 |
| 2026-06-30 | 80.00 | 80.05 | 79.92 | 79.97 | -0.05% | 38,103,887 |
| 2026-06-29 | 79.95 | 80.03 | 79.85 | 80.01 | +0.23% | 37,325,680 |
| 2026-06-26 | 79.82 | 79.95 | 79.81 | 79.83 | -0.06% | 27,647,490 |
| 2026-06-25 | 79.92 | 79.98 | 79.82 | 79.88 | +0.04% | 29,322,449 |
| 2026-06-24 | 79.94 | 79.99 | 79.84 | 79.85 | -0.03% | 38,840,992 |
| 2026-06-23 | 79.83 | 79.97 | 79.82 | 79.87 | -0.09% | 29,811,350 |
| 2026-06-22 | 79.94 | 79.98 | 79.87 | 79.94 | -0.09% | 26,479,779 |
| 2026-06-18 | 80.03 | 80.07 | 79.92 | 80.01 | +0.35% | 41,111,700 |
| 2026-06-17 | 79.99 | 80.07 | 79.71 | 79.73 | -0.37% | 47,184,800 |
| 2026-06-16 | 80.03 | 80.11 | 79.96 | 80.03 | -0.01% | 24,471,900 |
| 2026-06-15 | 80.14 | 80.17 | 80.03 | 80.04 | +0.13% | 32,019,600 |
| 2026-06-12 | 79.94 | 80.00 | 79.80 | 79.94 | +0.00% | 29,873,300 |
| 2026-06-11 | 79.57 | 79.97 | 79.52 | 79.94 | +0.59% | 55,089,500 |
| 2026-06-10 | 79.56 | 79.64 | 79.45 | 79.47 | -0.19% | 30,345,200 |
| 2026-06-09 | 79.62 | 79.79 | 79.42 | 79.62 | +0.10% | 34,705,500 |
| 2026-06-08 | 79.60 | 79.65 | 79.48 | 79.54 | +0.14% | 25,217,800 |
| 2026-06-05 | 79.70 | 79.72 | 79.35 | 79.43 | -0.50% | 46,035,600 |
| 2026-06-04 | 79.75 | 79.85 | 79.75 | 79.83 | +0.19% | 22,697,900 |
| 2026-06-03 | 79.75 | 79.78 | 79.63 | 79.68 | -0.28% | 28,203,400 |
| 2026-06-02 | 79.84 | 79.90 | 79.79 | 79.90 | +0.08% | 24,830,242 |
| 2026-06-01 | 79.79 | 79.88 | 79.64 | 79.84 | -0.59% | 32,671,014 |
| 2026-05-29 | 80.26 | 80.36 | 80.20 | 80.31 | +0.10% | 39,149,257 |
| 2026-05-28 | 80.08 | 80.27 | 80.04 | 80.23 | +0.12% | 31,953,233 |
| 2026-05-27 | 80.17 | 80.21 | 80.08 | 80.13 | -0.06% | 22,525,539 |
| 2026-05-26 | 80.14 | 80.19 | 80.04 | 80.18 | +0.34% | 30,406,119 |
| 2026-05-22 | 80.01 | 80.02 | 79.84 | 79.91 | +0.01% | 22,429,426 |
| 2026-05-21 | 79.75 | 79.99 | 79.65 | 79.90 | +0.05% | 37,584,600 |
| 2026-05-20 | 79.50 | 79.87 | 79.40 | 79.86 | +0.64% | 58,906,300 |
| 2026-05-19 | 79.41 | 79.45 | 79.23 | 79.35 | -0.24% | 42,904,700 |
| 2026-05-18 | 79.63 | 79.70 | 79.44 | 79.54 | +0.10% | 38,596,100 |
| 2026-05-15 | 79.64 | 79.69 | 79.46 | 79.46 | -0.49% | 54,466,000 |
| 2026-05-14 | 79.97 | 80.05 | 79.85 | 79.85 | -0.08% | 27,235,600 |
| 2026-05-13 | 79.84 | 79.95 | 79.79 | 79.91 | +0.05% | 33,257,100 |
| 2026-05-12 | 79.82 | 79.89 | 79.70 | 79.87 | -0.14% | 37,418,900 |
| 2026-05-11 | 80.08 | 80.15 | 79.98 | 79.98 | -0.20% | 34,366,600 |
| 2026-05-08 | 80.01 | 80.15 | 80.00 | 80.14 | +0.35% | 29,715,200 |
| 2026-05-07 | 80.22 | 80.24 | 79.86 | 79.86 | -0.37% | 44,772,900 |
| 2026-05-06 | 80.09 | 80.24 | 80.08 | 80.16 | +0.30% | 38,323,100 |
| 2026-05-05 | 79.89 | 80.02 | 79.89 | 79.92 | +0.15% | 26,357,900 |
| 2026-05-04 | 80.02 | 80.02 | 79.69 | 79.80 | -0.32% | 35,069,300 |
| 2026-05-01 | 80.06 | 80.23 | 80.03 | 80.06 | -0.40% | 43,740,400 |
| 2026-04-30 | 80.18 | 80.42 | 80.17 | 80.38 | +0.31% | 51,626,059 |
| 2026-04-29 | 80.32 | 80.34 | 79.98 | 80.13 | -0.34% | 56,809,352 |
| 2026-04-28 | 80.35 | 80.43 | 80.33 | 80.40 | -0.14% | 36,382,406 |
| 2026-04-27 | 80.44 | 80.54 | 80.42 | 80.51 | +0.04% | 24,643,721 |
| 2026-04-24 | 80.44 | 80.53 | 80.30 | 80.48 | +0.14% | 33,626,262 |
| 2026-04-23 | 80.46 | 80.55 | 80.16 | 80.37 | -0.16% | 49,921,719 |
| 2026-04-22 | 80.50 | 80.57 | 80.42 | 80.50 | +0.16% | 28,004,650 |
| 2026-04-21 | 80.55 | 80.58 | 80.31 | 80.37 | -0.26% | 58,623,602 |
| 2026-04-20 | 80.63 | 80.67 | 80.50 | 80.58 | -0.09% | 21,104,436 |
| 2026-04-17 | 80.60 | 80.76 | 80.56 | 80.65 | +0.37% | 61,651,594 |
| 2026-04-16 | 80.53 | 80.53 | 80.26 | 80.35 | -0.14% | 37,743,434 |
| 2026-04-15 | 80.45 | 80.49 | 80.35 | 80.46 | -0.05% | 47,834,910 |
| 2026-04-14 | 80.34 | 80.56 | 80.29 | 80.50 | +0.30% | 42,037,969 |
| 2026-04-13 | 79.88 | 80.27 | 79.88 | 80.26 | +0.38% | 38,561,391 |
| 2026-04-10 | 80.34 | 80.34 | 79.95 | 79.96 | -0.40% | 33,005,621 |
| 2026-04-09 | 80.15 | 80.39 | 80.00 | 80.28 | +0.11% | 45,207,500 |
| 2026-04-08 | 80.47 | 80.52 | 80.03 | 80.19 | +0.59% | 58,556,398 |
| 2026-04-07 | 79.67 | 79.74 | 79.31 | 79.72 | +0.03% | 47,264,070 |
| 2026-04-06 | 79.51 | 79.71 | 79.50 | 79.70 | +0.18% | 37,098,340 |
| 2026-04-02 | 79.08 | 79.63 | 79.08 | 79.56 | +0.24% | 53,828,180 |
| 2026-04-01 | 79.35 | 79.45 | 79.23 | 79.37 | -0.24% | 69,789,242 |
| 2026-03-31 | 79.16 | 79.61 | 79.12 | 79.56 | +0.95% | 101,521,297 |
| 2026-03-30 | 79.02 | 79.10 | 78.75 | 78.81 | +0.11% | 55,210,754 |
| 2026-03-27 | 78.83 | 78.83 | 78.56 | 78.72 | -0.25% | 68,174,281 |
| 2026-03-26 | 79.25 | 79.33 | 78.80 | 78.92 | -0.63% | 74,979,320 |
| 2026-03-25 | 79.45 | 79.58 | 79.34 | 79.42 | +0.32% | 49,917,688 |
| 2026-03-24 | 79.24 | 79.41 | 79.06 | 79.17 | -0.34% | 71,941,586 |
| 2026-03-23 | 79.30 | 79.70 | 79.17 | 79.44 | +0.66% | 79,015,758 |
| 2026-03-20 | 79.50 | 79.53 | 78.85 | 78.92 | -0.93% | 109,084,797 |
| 2026-03-19 | 79.03 | 79.69 | 78.99 | 79.66 | +0.33% | 103,981,602 |
| 2026-03-18 | 79.69 | 79.75 | 79.39 | 79.40 | -0.51% | 50,281,898 |
| 2026-03-17 | 79.61 | 79.82 | 79.57 | 79.81 | +0.45% | 47,967,820 |
| 2026-03-16 | 79.51 | 79.67 | 79.45 | 79.45 | +0.32% | 57,535,578 |
| 2026-03-13 | 79.53 | 79.67 | 79.12 | 79.20 | -0.19% | 68,652,883 |
| 2026-03-12 | 79.75 | 79.75 | 79.32 | 79.35 | -0.64% | 68,674,398 |
| 2026-03-11 | 79.99 | 80.04 | 79.81 | 79.86 | -0.22% | 59,983,500 |
| 2026-03-10 | 80.05 | 80.38 | 80.03 | 80.04 | -0.16% | 67,499,555 |
| 2026-03-09 | 79.59 | 80.17 | 79.54 | 80.17 | +0.60% | 88,695,031 |
| 2026-03-06 | 79.75 | 80.00 | 79.64 | 79.69 | -0.49% | 82,125,648 |
| 2026-03-05 | 80.27 | 80.31 | 80.02 | 80.08 | -0.40% | 79,841,117 |
| 2026-03-04 | 80.23 | 80.45 | 80.19 | 80.40 | +0.35% | 58,694,129 |
| 2026-03-03 | 79.94 | 80.31 | 79.84 | 80.12 | -0.20% | 118,126,898 |
| 2026-03-02 | 80.06 | 80.41 | 80.03 | 80.28 | -0.55% | 74,327,328 |
| 2026-02-27 | 80.75 | 80.80 | 80.65 | 80.72 | -0.16% | 62,450,020 |
| 2026-02-26 | 80.89 | 80.94 | 80.76 | 80.85 | -0.09% | 54,533,578 |
| 2026-02-25 | 80.82 | 80.92 | 80.82 | 80.92 | +0.14% | 29,428,250 |
| 2026-02-24 | 80.85 | 80.87 | 80.65 | 80.81 | -0.07% | 54,979,992 |
| 2026-02-23 | 80.96 | 81.00 | 80.84 | 80.87 | -0.16% | 33,666,141 |
| 2026-02-20 | 80.93 | 81.00 | 80.87 | 81.00 | +0.07% | 37,959,980 |
| 2026-02-19 | 80.88 | 80.94 | 80.83 | 80.94 | +0.04% | 29,530,980 |
| 2026-02-18 | 80.84 | 80.98 | 80.81 | 80.91 | +0.12% | 33,943,078 |
| 2026-02-17 | 80.82 | 80.86 | 80.74 | 80.81 | -0.05% | 35,682,020 |
| 2026-02-13 | 80.83 | 80.94 | 80.82 | 80.85 | +0.07% | 36,612,391 |
| 2026-02-12 | 80.91 | 80.97 | 80.75 | 80.79 | -0.05% | 48,457,031 |
| 2026-02-11 | 80.90 | 80.93 | 80.72 | 80.83 | -0.01% | 27,272,721 |
| 2026-02-10 | 80.95 | 81.01 | 80.84 | 80.84 | -0.10% | 37,886,152 |
| 2026-02-09 | 80.76 | 80.92 | 80.75 | 80.92 | +0.14% | 33,716,910 |
| 2026-02-06 | 80.67 | 80.81 | 80.62 | 80.81 | +0.35% | 40,915,941 |
| 2026-02-05 | 80.56 | 80.62 | 80.45 | 80.53 | -0.11% | 75,554,172 |
| 2026-02-04 | 80.70 | 80.72 | 80.54 | 80.62 | -0.12% | 42,829,379 |
| 2026-02-03 | 80.76 | 80.81 | 80.53 | 80.72 | -0.06% | 49,372,754 |
| 2026-02-02 | 80.67 | 80.81 | 80.64 | 80.77 | -0.43% | 42,890,699 |
| 2026-01-30 | 80.92 | 81.13 | 80.92 | 81.12 | +0.11% | 59,848,039 |
| 2026-01-29 | 81.05 | 81.07 | 80.90 | 81.03 | -0.01% | 38,201,559 |
| 2026-01-28 | 81.17 | 81.17 | 81.03 | 81.04 | -0.16% | 35,559,180 |
| 2026-01-27 | 81.18 | 81.22 | 81.14 | 81.17 | -0.01% | 22,961,500 |
| 2026-01-26 | 81.19 | 81.22 | 81.12 | 81.18 | +0.05% | 27,027,539 |
| 2026-01-23 | 81.18 | 81.20 | 81.04 | 81.14 | -0.05% | 38,360,520 |
| 2026-01-22 | 81.19 | 81.24 | 81.13 | 81.18 | +0.07% | 35,231,898 |
| 2026-01-21 | 80.98 | 81.16 | 80.96 | 81.12 | +0.30% | 42,023,461 |
| 2026-01-20 | 80.75 | 80.95 | 80.67 | 80.88 | -0.26% | 38,653,398 |
| 2026-01-16 | 81.08 | 81.10 | 80.99 | 81.09 | +0.06% | 52,466,262 |
| 2026-01-15 | 81.10 | 81.11 | 81.00 | 81.04 | +0.00% | 30,412,391 |
| 2026-01-14 | 81.00 | 81.05 | 80.93 | 81.04 | +0.00% | 42,994,020 |
| 2026-01-13 | 81.07 | 81.08 | 80.97 | 81.04 | +0.00% | 27,607,689 |
| 2026-01-12 | 80.91 | 81.05 | 80.90 | 81.04 | +0.05% | 23,983,600 |
| 2026-01-09 | 80.95 | 81.03 | 80.95 | 81.00 | +0.07% | 31,849,180 |
| 2026-01-08 | 80.84 | 80.95 | 80.80 | 80.94 | +0.07% | 33,517,031 |
| 2026-01-07 | 80.96 | 81.00 | 80.83 | 80.88 | -0.02% | 27,022,770 |
| 2026-01-06 | 80.90 | 80.94 | 80.82 | 80.90 | +0.02% | 31,721,461 |
| 2026-01-05 | 80.74 | 80.91 | 80.70 | 80.88 | +0.26% | 38,563,219 |
| 2026-01-02 | 80.72 | 80.72 | 80.59 | 80.67 | +0.05% | 28,403,301 |
| 2025-12-31 | 80.72 | 80.75 | 80.63 | 80.63 | -0.10% | 17,457,061 |
| 2025-12-30 | 80.64 | 80.75 | 80.61 | 80.71 | +0.10% | 20,146,740 |
| 2025-12-29 | 80.56 | 80.66 | 80.55 | 80.63 | +0.04% | 22,012,770 |
| 2025-12-26 | 80.64 | 80.70 | 80.59 | 80.60 | -0.05% | 10,922,910 |
| 2025-12-24 | 80.51 | 80.64 | 80.47 | 80.64 | +0.19% | 10,533,490 |
| 2025-12-23 | 80.37 | 80.49 | 80.34 | 80.49 | +0.07% | 24,341,801 |
| 2025-12-22 | 80.46 | 80.46 | 80.29 | 80.43 | +0.09% | 37,203,848 |
| 2025-12-19 | 80.43 | 80.47 | 80.33 | 80.36 | -0.52% | 34,413,340 |
| 2025-12-18 | 80.78 | 80.80 | 80.67 | 80.78 | +0.27% | 52,680,473 |
| 2025-12-17 | 80.65 | 80.67 | 80.51 | 80.56 | -0.12% | 36,999,672 |
| 2025-12-16 | 80.61 | 80.67 | 80.56 | 80.66 | +0.06% | 27,908,039 |
| 2025-12-15 | 80.67 | 80.70 | 80.57 | 80.61 | +0.05% | 28,983,570 |
| 2025-12-12 | 80.69 | 80.71 | 80.53 | 80.57 | -0.19% | 45,566,141 |
| 2025-12-11 | 80.74 | 80.76 | 80.66 | 80.72 | -0.01% | 44,546,379 |
| 2025-12-10 | 80.43 | 80.78 | 80.42 | 80.73 | +0.34% | 53,052,238 |
| 2025-12-09 | 80.55 | 80.61 | 80.44 | 80.46 | -0.11% | 30,558,830 |
| 2025-12-08 | 80.72 | 80.74 | 80.49 | 80.55 | -0.25% | 43,160,809 |
| 2025-12-05 | 80.73 | 80.81 | 80.67 | 80.75 | +0.00% | 30,486,779 |
| 2025-12-04 | 80.70 | 80.77 | 80.57 | 80.75 | +0.07% | 34,777,391 |
| 2025-12-03 | 80.61 | 80.79 | 80.57 | 80.69 | +0.09% | 35,019,078 |
| 2025-12-02 | 80.54 | 80.64 | 80.47 | 80.62 | +0.19% | 38,842,602 |
| 2025-12-01 | 80.40 | 80.54 | 80.38 | 80.47 | -0.64% | 44,799,600 |
| 2025-11-28 | 81.00 | 81.07 | 80.94 | 80.99 | +0.05% | 29,429,800 |
| 2025-11-26 | 80.83 | 80.98 | 80.79 | 80.95 | +0.10% | 27,454,961 |
| 2025-11-25 | 80.57 | 80.90 | 80.54 | 80.87 | +0.35% | 56,525,070 |
| 2025-11-24 | 80.42 | 80.60 | 80.39 | 80.59 | +0.27% | 38,965,020 |
| 2025-11-21 | 80.26 | 80.41 | 80.13 | 80.37 | +0.34% | 62,331,719 |
| 2025-11-20 | 80.41 | 80.49 | 80.10 | 80.10 | -0.06% | 65,471,160 |
| 2025-11-19 | 80.14 | 80.30 | 80.09 | 80.15 | +0.05% | 33,510,531 |
| 2025-11-18 | 80.02 | 80.19 | 79.99 | 80.11 | +0.02% | 44,098,859 |
| 2025-11-17 | 80.19 | 80.27 | 80.04 | 80.09 | -0.16% | 42,954,238 |
| 2025-11-14 | 80.08 | 80.39 | 80.08 | 80.22 | +0.02% | 40,853,461 |
| 2025-11-13 | 80.42 | 80.42 | 80.15 | 80.20 | -0.41% | 53,631,281 |
| 2025-11-12 | 80.69 | 80.70 | 80.49 | 80.53 | -0.20% | 43,963,047 |
| 2025-11-11 | 80.61 | 80.73 | 80.61 | 80.69 | +0.11% | 17,001,490 |
| 2025-11-10 | 80.45 | 80.65 | 80.43 | 80.60 | +0.34% | 51,875,500 |
| 2025-11-07 | 80.25 | 80.35 | 80.09 | 80.33 | +0.09% | 47,233,859 |
| 2025-11-06 | 80.31 | 80.33 | 80.13 | 80.26 | +0.04% | 46,629,488 |
| 2025-11-05 | 80.19 | 80.28 | 80.17 | 80.23 | +0.10% | 42,274,113 |
| 2025-11-04 | 79.98 | 80.22 | 79.96 | 80.15 | +0.01% | 49,705,102 |
| 2025-11-03 | 80.39 | 80.39 | 80.13 | 80.14 | -0.82% | 54,615,141 |
| 2025-10-31 | 80.89 | 80.96 | 80.75 | 80.80 | +0.00% | 45,044,566 |
| 2025-10-30 | 80.79 | 80.94 | 80.76 | 80.80 | -0.19% | 39,967,391 |
| 2025-10-29 | 81.20 | 81.23 | 80.90 | 80.95 | -0.31% | 51,827,219 |
| 2025-10-28 | 81.28 | 81.28 | 81.17 | 81.20 | -0.10% | 31,591,730 |
| 2025-10-27 | 81.17 | 81.33 | 81.13 | 81.28 | +0.25% | 36,494,969 |
| 2025-10-24 | 81.03 | 81.09 | 80.97 | 81.08 | +0.27% | 39,905,566 |
| 2025-10-23 | 80.70 | 80.86 | 80.70 | 80.86 | +0.22% | 37,962,367 |
| 2025-10-22 | 80.76 | 80.81 | 80.60 | 80.68 | -0.10% | 50,698,770 |
| 2025-10-21 | 80.88 | 80.94 | 80.76 | 80.76 | -0.15% | 45,418,129 |
| 2025-10-20 | 80.77 | 80.91 | 80.77 | 80.88 | +0.20% | 43,762,289 |
| 2025-10-17 | 80.44 | 80.73 | 80.42 | 80.72 | +0.26% | 70,044,156 |
| 2025-10-16 | 80.80 | 80.81 | 80.45 | 80.51 | -0.36% | 75,725,203 |
| 2025-10-15 | 80.72 | 80.83 | 80.60 | 80.80 | +0.32% | 59,802,152 |
| 2025-10-14 | 80.18 | 80.64 | 80.11 | 80.54 | +0.11% | 63,860,102 |
| 2025-10-13 | 80.23 | 80.45 | 80.17 | 80.45 | +0.63% | 31,926,789 |
| 2025-10-10 | 80.47 | 80.49 | 79.95 | 79.95 | -0.58% | 83,840,438 |
| 2025-10-09 | 80.64 | 80.64 | 80.31 | 80.42 | -0.29% | 65,586,750 |
| 2025-10-08 | 80.82 | 80.84 | 80.64 | 80.65 | -0.15% | 34,932,180 |
| 2025-10-07 | 80.89 | 80.89 | 80.76 | 80.77 | -0.11% | 27,672,311 |
| 2025-10-06 | 80.89 | 80.91 | 80.83 | 80.86 | +0.02% | 29,485,170 |
| 2025-10-03 | 80.92 | 80.94 | 80.82 | 80.84 | -0.11% | 35,109,238 |
| 2025-10-02 | 80.94 | 80.97 | 80.84 | 80.93 | -0.04% | 33,348,930 |
| 2025-10-01 | 80.81 | 81.00 | 80.78 | 80.96 | -0.28% | 58,042,680 |
| 2025-09-30 | 81.17 | 81.21 | 81.10 | 81.19 | -0.04% | 54,970,289 |
| 2025-09-29 | 81.16 | 81.24 | 81.13 | 81.22 | +0.17% | 28,558,520 |
| 2025-09-26 | 81.04 | 81.11 | 80.96 | 81.08 | +0.20% | 31,046,920 |
| 2025-09-25 | 81.00 | 81.01 | 80.89 | 80.92 | -0.28% | 33,509,859 |
| 2025-09-24 | 81.25 | 81.25 | 81.12 | 81.15 | -0.14% | 28,124,391 |
| 2025-09-23 | 81.34 | 81.36 | 81.20 | 81.26 | -0.07% | 37,088,520 |
| 2025-09-22 | 81.19 | 81.33 | 81.17 | 81.32 | +0.07% | 26,670,180 |
| 2025-09-19 | 81.25 | 81.28 | 81.15 | 81.26 | +0.04% | 32,042,881 |
| 2025-09-18 | 81.14 | 81.27 | 81.07 | 81.23 | +0.22% | 43,250,020 |
| 2025-09-17 | 81.19 | 81.24 | 80.91 | 81.05 | -0.10% | 35,955,699 |
| 2025-09-16 | 81.21 | 81.23 | 81.10 | 81.13 | -0.07% | 33,075,570 |
| 2025-09-15 | 81.08 | 81.20 | 81.07 | 81.19 | +0.28% | 27,248,789 |
| 2025-09-12 | 81.03 | 81.03 | 80.94 | 80.96 | -0.10% | 25,702,840 |
| 2025-09-11 | 80.91 | 81.10 | 80.91 | 81.04 | +0.25% | 34,221,539 |
| 2025-09-10 | 80.84 | 80.94 | 80.79 | 80.84 | +0.07% | 38,106,113 |
| 2025-09-09 | 80.85 | 80.88 | 80.67 | 80.78 | -0.11% | 36,704,539 |
| 2025-09-08 | 80.95 | 80.97 | 80.85 | 80.87 | +0.00% | 27,003,439 |
| 2025-09-05 | 80.98 | 81.10 | 80.84 | 80.87 | +0.05% | 39,147,801 |
| 2025-09-04 | 80.66 | 80.84 | 80.63 | 80.83 | +0.27% | 37,999,727 |
| 2025-09-03 | 80.41 | 80.61 | 80.41 | 80.61 | +0.27% | 34,283,301 |
| 2025-09-02 | 80.27 | 80.43 | 80.20 | 80.39 | -0.58% | 51,804,008 |
| 2025-08-29 | 80.99 | 80.99 | 80.86 | 80.86 | -0.19% | 35,070,246 |
| 2025-08-28 | 80.97 | 81.01 | 80.90 | 81.01 | +0.05% | 24,203,881 |
| 2025-08-27 | 80.82 | 80.99 | 80.81 | 80.97 | +0.12% | 24,335,189 |
| 2025-08-26 | 80.79 | 80.90 | 80.74 | 80.87 | +0.22% | 33,659,879 |
| 2025-08-25 | 80.78 | 80.81 | 80.69 | 80.69 | -0.20% | 32,714,840 |
| 2025-08-22 | 80.32 | 80.86 | 80.30 | 80.85 | +0.81% | 59,541,449 |
| 2025-08-21 | 80.26 | 80.30 | 80.19 | 80.20 | -0.19% | 35,825,910 |
| 2025-08-20 | 80.41 | 80.43 | 80.31 | 80.35 | -0.04% | 29,704,990 |
| 2025-08-19 | 80.45 | 80.48 | 80.36 | 80.38 | -0.02% | 21,700,490 |
| 2025-08-18 | 80.44 | 80.49 | 80.38 | 80.40 | -0.07% | 25,400,801 |
| 2025-08-15 | 80.47 | 80.47 | 80.37 | 80.46 | +0.07% | 22,754,090 |
| 2025-08-14 | 80.49 | 80.49 | 80.35 | 80.40 | -0.26% | 36,559,930 |
| 2025-08-13 | 80.46 | 80.61 | 80.45 | 80.61 | +0.26% | 35,039,602 |
| 2025-08-12 | 80.27 | 80.40 | 80.21 | 80.40 | +0.22% | 40,846,441 |
| 2025-08-11 | 80.22 | 80.29 | 80.17 | 80.22 | +0.00% | 30,159,990 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+2.35%). Worst month: Feb (-0.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares iBoxx $ High Yield Corporate Bond ETF's (HYG) latest close?
79.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is HYG's 52-week high and low?
81.36 high and 78.56 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares iBoxx $ High Yield Corporate Bond ETF's strongest and weakest month historically?
Historically, HYG's strongest calendar month has been Nov (average +2.35%) and its weakest Feb (average -0.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.