iShares US & Intl High Yield Corp Bond ETF GHYG
43.10 USD -0.15 (-0.35%)
As ofNov 13, 2026, 3:59 PM EST
43.05 Day range 43.21
43.10 52-week range 46.76
- YTD
- -6.57%
- 1 year
- -5.79%
GHYG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.17 | 43.21 | 43.05 | 43.10 | -0.15 | -0.35% | 41,707 |
| Nov 12, 2026 | 43.45 | 43.45 | 43.21 | 43.25 | -0.20 | -0.46% | 7,400 |
| Nov 11, 2026 | 43.37 | 43.45 | 43.35 | 43.45 | 0.00 | 0.00% | 7,100 |
| Nov 10, 2026 | 43.58 | 43.58 | 43.27 | 43.45 | -0.18 | -0.41% | 26,900 |
| Nov 9, 2026 | 43.55 | 43.66 | 43.52 | 43.63 | +0.24 | +0.55% | 15,500 |
| Nov 6, 2026 | 43.42 | 43.48 | 43.36 | 43.39 | -0.11 | -0.25% | 7,100 |
| Nov 5, 2026 | 43.65 | 43.65 | 43.43 | 43.50 | -0.14 | -0.32% | 13,300 |
| Nov 4, 2026 | 43.29 | 43.64 | 43.29 | 43.64 | +0.45 | +1.04% | 288,300 |
| Nov 3, 2026 | 43.24 | 43.24 | 43.14 | 43.19 | +0.02 | +0.05% | 530,300 |
| Nov 2, 2026 | 43.41 | 43.46 | 43.10 | 43.17 | -0.37 | -0.85% | 108,600 |
| Oct 30, 2026 | 43.60 | 43.60 | 43.45 | 43.54 | -0.05 | -0.11% | 9,900 |
| Oct 29, 2026 | 43.58 | 43.62 | 43.51 | 43.59 | +0.03 | +0.07% | 11,500 |
| Oct 28, 2026 | 43.61 | 43.61 | 43.51 | 43.56 | +0.06 | +0.14% | 5,600 |
| Oct 27, 2026 | 43.24 | 43.55 | 43.24 | 43.50 | +0.37 | +0.86% | 20,900 |
| Oct 26, 2026 | 43.17 | 43.29 | 43.13 | 43.13 | -0.04 | -0.09% | 14,200 |
| Oct 23, 2026 | 43.10 | 43.21 | 43.09 | 43.17 | -0.09 | -0.21% | 7,400 |
| Oct 22, 2026 | 43.06 | 43.30 | 43.06 | 43.26 | -0.01 | -0.02% | 13,400 |
| Oct 21, 2026 | 43.29 | 43.30 | 43.22 | 43.27 | +0.05 | +0.12% | 3,700 |
| Oct 20, 2026 | 43.15 | 43.32 | 43.15 | 43.22 | +0.03 | +0.07% | 11,700 |
| Oct 19, 2026 | 43.22 | 43.27 | 43.19 | 43.19 | -0.04 | -0.09% | 6,600 |
| Oct 16, 2026 | 43.38 | 43.38 | 43.19 | 43.23 | -0.11 | -0.25% | 6,600 |
| Oct 15, 2026 | 43.16 | 43.37 | 43.16 | 43.34 | +0.16 | +0.37% | 9,000 |
| Oct 14, 2026 | 43.20 | 43.20 | 43.07 | 43.18 | -0.13 | -0.30% | 7,800 |
| Oct 13, 2026 | 43.39 | 43.39 | 43.27 | 43.31 | -0.04 | -0.09% | 9,100 |
| Oct 12, 2026 | 43.35 | 43.40 | 43.31 | 43.35 | -0.06 | -0.14% | 6,800 |
| Oct 9, 2026 | 43.37 | 43.41 | 43.28 | 43.41 | +0.11 | +0.25% | 3,200 |
| Oct 8, 2026 | 43.21 | 43.30 | 43.18 | 43.30 | -0.02 | -0.05% | 9,900 |
| Oct 7, 2026 | 43.24 | 43.34 | 43.24 | 43.32 | -0.17 | -0.39% | 7,600 |
| Oct 6, 2026 | 43.47 | 43.57 | 43.39 | 43.49 | +0.21 | +0.49% | 25,800 |
| Oct 5, 2026 | 43.25 | 43.28 | 43.17 | 43.28 | +0.04 | +0.09% | 16,000 |
| Oct 2, 2026 | 43.36 | 43.38 | 43.21 | 43.24 | 0.00 | 0.00% | 13,700 |
| Oct 1, 2026 | 43.24 | 43.24 | 43.07 | 43.24 | -0.26 | -0.60% | 10,500 |
| Sep 30, 2026 | 43.75 | 43.75 | 43.50 | 43.50 | -0.08 | -0.18% | 10,900 |
| Sep 29, 2026 | 43.89 | 43.89 | 43.48 | 43.58 | -0.10 | -0.23% | 12,800 |
| Sep 28, 2026 | 43.85 | 43.85 | 43.61 | 43.68 | -0.22 | -0.50% | 11,700 |
| Sep 25, 2026 | 44.00 | 44.00 | 43.80 | 43.90 | +0.03 | +0.07% | 11,900 |
| Sep 24, 2026 | 44.05 | 44.05 | 43.85 | 43.87 | -0.21 | -0.48% | 46,200 |
| Sep 23, 2026 | 44.42 | 44.42 | 43.92 | 44.08 | -0.38 | -0.85% | 23,100 |
| Sep 22, 2026 | 44.64 | 44.64 | 44.39 | 44.46 | -0.13 | -0.29% | 45,200 |
| Sep 21, 2026 | 44.66 | 44.66 | 44.48 | 44.59 | +0.16 | +0.36% | 14,700 |
| Sep 18, 2026 | 44.50 | 44.50 | 44.35 | 44.43 | -0.05 | -0.11% | 4,900 |
| Sep 17, 2026 | 44.46 | 44.56 | 44.42 | 44.48 | +0.08 | +0.18% | 8,100 |
| Sep 16, 2026 | 44.48 | 44.56 | 44.37 | 44.40 | 0.00 | 0.00% | 8,600 |
| Sep 15, 2026 | 44.54 | 44.54 | 44.40 | 44.40 | -0.13 | -0.29% | 4,100 |
| Sep 14, 2026 | 44.61 | 44.61 | 44.50 | 44.53 | -0.09 | -0.20% | 12,000 |
| Sep 11, 2026 | 44.77 | 44.77 | 44.62 | 44.62 | -0.04 | -0.09% | 4,700 |
| Sep 10, 2026 | 44.82 | 44.82 | 44.61 | 44.66 | -0.19 | -0.42% | 12,700 |
| Sep 9, 2026 | 45.07 | 45.07 | 44.80 | 44.85 | -0.12 | -0.27% | 18,300 |
| Sep 8, 2026 | 45.10 | 45.10 | 44.94 | 44.97 | -0.06 | -0.13% | 4,800 |
| Sep 4, 2026 | 45.14 | 45.14 | 44.98 | 45.03 | 0.00 | 0.00% | 9,100 |
| Sep 3, 2026 | 45.03 | 45.08 | 45.00 | 45.03 | +0.08 | +0.18% | 6,500 |
| Sep 2, 2026 | 45.01 | 45.01 | 44.91 | 44.95 | -0.02 | -0.04% | 11,300 |
| Sep 1, 2026 | 45.09 | 45.12 | 44.93 | 44.97 | -0.39 | -0.86% | 7,600 |
| Aug 31, 2026 | 45.35 | 45.38 | 45.30 | 45.36 | +0.06 | +0.13% | 8,500 |
| Aug 28, 2026 | 45.44 | 45.44 | 45.27 | 45.30 | -0.06 | -0.13% | 4,400 |
| Aug 27, 2026 | 45.40 | 45.45 | 45.35 | 45.36 | -0.03 | -0.07% | 8,900 |
| Aug 26, 2026 | 45.44 | 45.47 | 45.35 | 45.39 | -0.08 | -0.18% | 16,700 |
| Aug 25, 2026 | 45.46 | 45.48 | 45.40 | 45.47 | +0.07 | +0.15% | 5,900 |
| Aug 24, 2026 | 45.36 | 45.40 | 45.35 | 45.40 | +0.02 | +0.04% | 4,900 |
| Aug 21, 2026 | 45.45 | 45.45 | 45.34 | 45.38 | +0.04 | +0.09% | 23,300 |
| Aug 20, 2026 | 45.52 | 45.52 | 45.23 | 45.34 | -0.11 | -0.24% | 29,400 |
| Aug 19, 2026 | 45.39 | 45.50 | 45.39 | 45.45 | +0.27 | +0.60% | 19,900 |
| Aug 18, 2026 | 45.27 | 45.38 | 45.10 | 45.18 | -0.09 | -0.20% | 14,100 |
| Aug 17, 2026 | 45.49 | 45.49 | 45.26 | 45.27 | -0.04 | -0.09% | 9,200 |
| Aug 14, 2026 | 45.52 | 45.52 | 45.30 | 45.31 | -0.02 | -0.04% | 7,500 |
65 days, newest first. Daily bars as drawn on the GHYG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.