Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Interest Rate Hedged High Yield Bond (HYGH)
iShares Interest Rate Hedged High Yield Bond (HYGH) Historical

HYGH iShares Interest Rate Hedged High Yield Bond

87.2828

-0.0272 (-0.03%)

Last Updated: 11:32:15

Delayed by 15 minutes

HYGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	87.31	0.16	0.18%	87.27	87.3959	87.23	57,179
Feb 13 2025	87.15	0.20	0.23%	87.12	87.25	86.95	25,178
Feb 12 2025	86.95	-0.06	-0.07%	87.02	87.134	86.925	74,336
Feb 11 2025	87.01	0.32	0.37%	86.80	87.03	86.80	77,405
Feb 10 2025	86.69	0.01	0.01%	86.82	87.02	86.69	1,177,785
Feb 07 2025	86.68	-0.26	-0.30%	87.08	87.08	86.63	49,515
Feb 06 2025	86.94	-0.16	-0.18%	87.06	87.10	86.8112	75,400
Feb 05 2025	87.10	0.46	0.53%	86.70	87.25	86.66	104,421
Feb 04 2025	86.64	-0.42	-0.48%	86.79	86.86	86.63	92,991
Feb 03 2025	87.06	-0.07	-0.08%	86.59	87.38	86.59	92,134
Jan 31 2025	87.13	-0.23	-0.26%	87.56	87.56	87.13	99,793
Jan 30 2025	87.36	0.08	0.09%	87.20	87.40	87.197	42,749
Jan 29 2025	87.28	0.01	0.01%	87.28	87.37	87.1636	30,167
Jan 28 2025	87.27	-0.09	-0.10%	87.41	87.41	87.155	76,289
Jan 27 2025	87.36	-0.21	-0.24%	87.43	87.57	87.1601	41,926
Jan 24 2025	87.57	0.23	0.26%	87.39	87.58	87.3725	52,664
Jan 23 2025	87.34	0.00	0.00%	87.34	87.34	87.34	0
Jan 22 2025	87.34	-0.35	-0.40%	87.51	87.51	87.20	98,912
Jan 21 2025	87.69	0.52	0.60%	87.30	87.69	87.12	87,990
Jan 17 2025	87.17	0.28	0.32%	87.04	87.20	86.88	65,938
Jan 16 2025	86.89	-0.03	-0.03%	86.87	87.01	86.75	59,872
Jan 15 2025	86.92	0.37	0.43%	86.66	86.9796	86.66	40,113
Jan 14 2025	86.55	0.00	0.00%	86.65	86.74	86.4601	39,630
Jan 13 2025	86.55	0.04	0.05%	86.35	86.59	86.31	56,968
Jan 10 2025	86.51	-0.08	-0.09%	87.06	87.06	86.50	112,653
Jan 08 2025	86.59	-0.07	-0.08%	86.46	86.65	86.40	48,071
Jan 07 2025	86.655	-0.08	-0.09%	86.89	86.89	86.57	47,581
Jan 06 2025	86.73	0.13	0.15%	86.57	86.7507	86.5036	97,697
Jan 03 2025	86.60	0.33	0.38%	86.30	87.2125	86.30	193,958
Jan 02 2025	86.27	-0.08	-0.09%	86.26	86.27	85.9937	42,886
Dec 31 2024	86.35	0.21	0.24%	86.15	86.43	85.84	97,501
Dec 30 2024	86.14	-0.03	-0.03%	85.85	86.31	85.85	78,774
Dec 27 2024	86.17	-0.07	-0.08%	86.33	86.40	86.05	32,237
Dec 26 2024	86.2357	0.18	0.20%	86.17	86.30	86.0001	33,935
Dec 24 2024	86.06	0.19	0.22%	85.94	86.225	85.62	30,286
Dec 23 2024	85.8712	-0.11	-0.12%	86.30	86.30	85.845	45,188
Dec 20 2024	85.9786	-0.19	-0.22%	85.48	86.33	85.4362	53,226
Dec 19 2024	86.17	-0.02	-0.02%	86.63	86.63	86.17	33,967
Dec 18 2024	86.19	-0.27	-0.31%	86.63	86.68	86.19	40,537
Dec 17 2024	86.46	-0.20	-0.23%	86.60	86.845	86.46	170,313
Dec 16 2024	86.66	0.01	0.01%	86.64	86.915	86.5327	45,230
Dec 13 2024	86.65	-0.06	-0.07%	86.98	86.98	86.65	26,338
Dec 12 2024	86.71	0.21	0.24%	86.73	86.8199	86.65	19,159
Dec 11 2024	86.50	-0.13	-0.15%	86.77	86.8264	86.50	24,022
Dec 10 2024	86.63	0.08	0.09%	86.73	86.7699	86.54	25,294
Dec 09 2024	86.55	-0.10	-0.12%	86.67	86.74	86.53	49,098
Dec 06 2024	86.65	0.11	0.13%	86.49	87.00	86.49	25,579
Dec 05 2024	86.54	-0.11	-0.13%	86.61	86.84	86.54	44,298
Dec 04 2024	86.65	0.00	0.00%	86.86	86.86	86.65	57,547
Dec 03 2024	86.6475	-0.45	-0.52%	86.93	86.93	86.51	28,263
Dec 02 2024	87.10	0.04	0.05%	87.40	87.4208	87.10	57,791
Nov 29 2024	87.06	0.06	0.07%	87.00	87.44	87.00	20,540
Nov 27 2024	87.00	0.11	0.13%	86.89	87.26	86.8288	18,412
Nov 26 2024	86.89	-0.06	-0.07%	86.98	86.99	86.80	35,721
Nov 25 2024	86.95	-0.11	-0.13%	87.06	87.06	86.9152	53,996
Nov 22 2024	87.06	-0.02	-0.02%	87.00	87.12	86.83	45,370
Nov 21 2024	87.0764	0.21	0.24%	86.84	87.26	86.8001	55,411
Nov 20 2024	86.87	-0.03	-0.03%	86.92	87.20	86.7801	41,692

iShares Interest Rate He...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions