iShares Interest Rate Hedged High Yield Bond ETF HYGH
84.99 USD -0.07 (-0.08%)
Regular-session close
84.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
84.96 Day range 85.14
84.42 52-week range 87.08
- YTD
- -1.40%
- 1 year
- -0.92%
HYGH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.13 | 85.14 | 84.96 | 84.99 | -0.07 | -0.08% | 32,405 |
| Nov 12, 2026 | 84.95 | 85.16 | 84.91 | 85.06 | -0.05 | -0.06% | 44,700 |
| Nov 11, 2026 | 84.99 | 85.23 | 84.91 | 85.11 | +0.22 | +0.26% | 48,900 |
| Nov 10, 2026 | 84.78 | 84.97 | 84.78 | 84.89 | +0.11 | +0.13% | 46,300 |
| Nov 9, 2026 | 84.52 | 84.86 | 84.52 | 84.78 | +0.22 | +0.26% | 73,800 |
| Nov 6, 2026 | 84.56 | 84.75 | 84.40 | 84.56 | +0.05 | +0.06% | 46,300 |
| Nov 5, 2026 | 84.99 | 84.99 | 84.26 | 84.51 | -0.46 | -0.54% | 49,000 |
| Nov 4, 2026 | 84.55 | 85.04 | 84.49 | 84.97 | +0.55 | +0.65% | 49,400 |
| Nov 3, 2026 | 84.35 | 84.51 | 84.30 | 84.42 | -0.38 | -0.45% | 70,100 |
| Nov 2, 2026 | 85.03 | 85.05 | 84.79 | 84.80 | -0.01 | -0.01% | 28,800 |
| Oct 30, 2026 | 84.90 | 85.21 | 84.71 | 84.81 | -0.39 | -0.46% | 38,200 |
| Oct 29, 2026 | 85.23 | 85.39 | 85.06 | 85.20 | -0.18 | -0.21% | 26,000 |
| Oct 28, 2026 | 85.44 | 85.53 | 85.20 | 85.38 | +0.10 | +0.12% | 37,300 |
| Oct 27, 2026 | 85.04 | 85.39 | 84.98 | 85.28 | +0.46 | +0.54% | 38,400 |
| Oct 26, 2026 | 84.67 | 85.03 | 84.67 | 84.82 | +0.14 | +0.17% | 29,800 |
| Oct 23, 2026 | 84.55 | 84.78 | 84.43 | 84.68 | +0.02 | +0.02% | 36,400 |
| Oct 22, 2026 | 84.60 | 84.82 | 84.57 | 84.66 | -0.27 | -0.32% | 41,200 |
| Oct 21, 2026 | 84.80 | 84.99 | 84.71 | 84.93 | +0.13 | +0.15% | 54,500 |
| Oct 20, 2026 | 84.55 | 84.94 | 84.55 | 84.80 | +0.08 | +0.09% | 55,400 |
| Oct 19, 2026 | 84.72 | 84.86 | 84.66 | 84.72 | +0.03 | +0.04% | 28,300 |
| Oct 16, 2026 | 85.07 | 85.07 | 84.54 | 84.69 | -0.30 | -0.35% | 243,700 |
| Oct 15, 2026 | 84.64 | 85.15 | 84.25 | 84.99 | +0.14 | +0.16% | 88,800 |
| Oct 14, 2026 | 85.30 | 85.30 | 84.75 | 84.85 | -0.39 | -0.46% | 92,800 |
| Oct 13, 2026 | 85.37 | 85.43 | 85.08 | 85.24 | -0.22 | -0.26% | 70,900 |
| Oct 12, 2026 | 85.40 | 85.50 | 85.37 | 85.46 | +0.10 | +0.12% | 27,600 |
| Oct 9, 2026 | 85.36 | 85.46 | 85.22 | 85.36 | +0.15 | +0.18% | 50,800 |
| Oct 8, 2026 | 85.24 | 85.35 | 85.06 | 85.21 | -0.08 | -0.09% | 64,400 |
| Oct 7, 2026 | 85.35 | 85.43 | 85.13 | 85.29 | -0.19 | -0.22% | 54,900 |
| Oct 6, 2026 | 85.25 | 85.50 | 85.25 | 85.48 | +0.30 | +0.35% | 69,700 |
| Oct 5, 2026 | 84.66 | 85.28 | 84.66 | 85.18 | +0.06 | +0.07% | 70,500 |
| Oct 2, 2026 | 85.19 | 85.36 | 84.76 | 85.12 | -0.22 | -0.26% | 133,200 |
| Oct 1, 2026 | 85.45 | 85.45 | 85.07 | 85.34 | -0.29 | -0.34% | 94,100 |
| Sep 30, 2026 | 85.74 | 85.84 | 85.58 | 85.63 | -0.02 | -0.02% | 56,000 |
| Sep 29, 2026 | 86.01 | 86.01 | 85.59 | 85.65 | -0.29 | -0.34% | 90,900 |
| Sep 28, 2026 | 86.00 | 86.41 | 85.88 | 85.94 | -0.10 | -0.12% | 38,100 |
| Sep 25, 2026 | 86.21 | 86.21 | 86.01 | 86.04 | -0.27 | -0.31% | 57,800 |
| Sep 24, 2026 | 86.18 | 86.39 | 86.18 | 86.31 | -0.01 | -0.01% | 25,300 |
| Sep 23, 2026 | 86.53 | 87.06 | 86.28 | 86.32 | -0.34 | -0.39% | 86,500 |
| Sep 22, 2026 | 86.69 | 86.81 | 86.51 | 86.66 | +0.01 | +0.01% | 66,000 |
| Sep 21, 2026 | 86.56 | 86.83 | 86.56 | 86.65 | +0.11 | +0.13% | 34,400 |
| Sep 18, 2026 | 86.54 | 86.61 | 86.48 | 86.54 | -0.04 | -0.05% | 59,700 |
| Sep 17, 2026 | 86.57 | 86.61 | 86.41 | 86.58 | +0.16 | +0.19% | 38,900 |
| Sep 16, 2026 | 86.28 | 86.45 | 86.25 | 86.42 | +0.14 | +0.16% | 37,300 |
| Sep 15, 2026 | 86.42 | 86.42 | 86.18 | 86.28 | -0.14 | -0.16% | 27,400 |
| Sep 14, 2026 | 86.30 | 86.45 | 86.10 | 86.42 | -0.03 | -0.03% | 44,300 |
| Sep 11, 2026 | 86.40 | 86.56 | 86.40 | 86.45 | +0.17 | +0.20% | 43,300 |
| Sep 10, 2026 | 86.36 | 86.39 | 86.09 | 86.28 | -0.10 | -0.12% | 55,900 |
| Sep 9, 2026 | 86.39 | 86.44 | 86.35 | 86.38 | -0.04 | -0.05% | 44,500 |
| Sep 8, 2026 | 86.41 | 86.51 | 86.39 | 86.42 | -0.01 | -0.01% | 60,300 |
| Sep 4, 2026 | 86.51 | 86.65 | 86.36 | 86.43 | +0.02 | +0.02% | 155,700 |
| Sep 3, 2026 | 86.39 | 86.52 | 86.34 | 86.41 | -0.04 | -0.05% | 48,900 |
| Sep 2, 2026 | 86.40 | 86.78 | 86.40 | 86.45 | -0.44 | -0.51% | 63,200 |
| Sep 1, 2026 | 86.96 | 87.08 | 86.84 | 86.89 | +0.06 | +0.07% | 124,000 |
| Aug 31, 2026 | 86.88 | 86.99 | 86.74 | 86.83 | -0.05 | -0.06% | 78,200 |
| Aug 28, 2026 | 86.90 | 86.93 | 86.72 | 86.88 | +0.02 | +0.02% | 33,900 |
| Aug 27, 2026 | 86.84 | 87.00 | 86.71 | 86.86 | -0.01 | -0.01% | 38,400 |
| Aug 26, 2026 | 86.71 | 86.89 | 86.64 | 86.87 | +0.10 | +0.12% | 34,600 |
| Aug 25, 2026 | 86.75 | 86.83 | 86.59 | 86.77 | +0.09 | +0.10% | 35,200 |
| Aug 24, 2026 | 86.62 | 86.75 | 86.57 | 86.68 | +0.07 | +0.08% | 52,500 |
| Aug 21, 2026 | 86.60 | 86.68 | 86.50 | 86.61 | +0.16 | +0.19% | 55,700 |
| Aug 20, 2026 | 86.46 | 86.52 | 86.32 | 86.45 | -0.08 | -0.09% | 43,400 |
| Aug 19, 2026 | 86.58 | 86.59 | 86.51 | 86.53 | +0.04 | +0.05% | 93,100 |
| Aug 18, 2026 | 86.50 | 86.52 | 86.39 | 86.49 | -0.06 | -0.07% | 76,700 |
| Aug 17, 2026 | 86.50 | 86.60 | 86.49 | 86.55 | -0.02 | -0.02% | 38,100 |
| Aug 14, 2026 | 86.48 | 86.59 | 86.39 | 86.57 | +0.05 | +0.06% | 47,700 |
65 days, newest first. Daily bars as drawn on the HYGH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.