Stock Quote

Int Rate Hedged High Yield Bond Ishares ETF (NY: HYGH )

81.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 81.27 81.53 80.90 81.52 3,749 +0.86(+1.06%)
Oct 03, 2022 80.27 80.73 80.27 80.66 4,701 +0.57(+0.71%)
Sep 30, 2022 80.65 80.65 80.09 80.09 10,280 -0.26(-0.33%)
Sep 29, 2022 80.66 80.66 79.88 80.35 7,878 -0.30(-0.37%)
Sep 28, 2022 80.39 80.65 80.20 80.65 8,851 +0.40(+0.49%)
Sep 27, 2022 80.50 80.62 80.19 80.26 19,730 -0.10(-0.13%)
Sep 26, 2022 80.55 80.83 80.36 80.36 6,905 -0.28(-0.35%)
Sep 23, 2022 81.15 81.15 80.46 80.64 14,175 -1.07(-1.31%)
Sep 22, 2022 81.80 81.99 81.34 81.71 8,545 +0.01(+0.01%)
Sep 21, 2022 82.10 82.32 81.54 81.70 2,579 -0.11(-0.14%)
Sep 20, 2022 82.17 82.45 81.81 81.81 13,782 -0.54(-0.65%)
Sep 19, 2022 81.94 82.34 81.86 82.34 6,909 +0.41(+0.50%)
Sep 16, 2022 81.45 81.96 81.34 81.94 1,955 +0.29(+0.35%)
Sep 15, 2022 82.01 82.11 81.65 81.65 21,689 -0.46(-0.56%)
Sep 14, 2022 81.99 82.17 81.96 82.11 1,972 +0.38(+0.46%)
Sep 13, 2022 82.28 82.40 81.69 81.73 8,414 -1.49(-1.79%)
Sep 12, 2022 83.12 83.23 82.96 83.23 5,921 +0.26(+0.31%)
Sep 09, 2022 82.99 83.09 82.65 82.97 6,888 +0.34(+0.41%)
Sep 08, 2022 81.90 82.64 81.90 82.63 7,870 +0.55(+0.68%)
Sep 07, 2022 81.17 82.10 81.17 82.08 6,897 +0.84(+1.03%)
Sep 06, 2022 81.20 81.35 81.06 81.24 5,588 +0.49(+0.60%)
Sep 02, 2022 81.46 81.60 80.73 80.75 7,413 -1.26(-1.53%)
Sep 01, 2022 81.25 82.01 81.19 82.01 9,731 +0.71(+0.87%)
Aug 31, 2022 81.83 81.93 81.30 81.30 25,233 -0.30(-0.37%)
Aug 30, 2022 82.35 82.35 81.48 81.60 174,329 -0.53(-0.64%)
Aug 29, 2022 82.16 82.36 82.10 82.13 4,111 -0.08(-0.10%)
Aug 26, 2022 83.65 83.65 82.17 82.21 2,708 -1.26(-1.51%)
Aug 25, 2022 83.05 83.47 83.05 83.47 9,554 +0.47(+0.56%)
Aug 24, 2022 82.95 83.22 82.91 83.00 21,232 +0.31(+0.37%)
Aug 23, 2022 82.50 82.78 82.43 82.70 4,334 +0.22(+0.27%)
Aug 22, 2022 82.56 82.58 82.45 82.47 11,491 -0.55(-0.66%)
Aug 19, 2022 83.18 83.18 82.99 83.02 14,299 -0.66(-0.79%)
Aug 18, 2022 83.52 83.80 83.52 83.69 11,685 +0.18(+0.22%)
Aug 17, 2022 83.91 83.97 83.48 83.50 6,538 -0.63(-0.75%)
Aug 16, 2022 84.40 84.40 84.06 84.13 6,360 -0.27(-0.32%)
Aug 15, 2022 84.62 84.62 84.40 84.40 1,076 -0.26(-0.31%)
Aug 12, 2022 84.25 84.71 84.25 84.67 4,517 +0.67(+0.80%)
Aug 11, 2022 84.54 84.93 83.93 83.99 3,286 -0.42(-0.50%)
Aug 10, 2022 83.84 84.41 83.84 84.41 12,559 +1.26(+1.51%)
Aug 09, 2022 83.47 83.53 83.15 83.15 10,944 -0.52(-0.62%)
Aug 08, 2022 83.87 84.18 83.64 83.67 13,711 -0.05(-0.06%)
Aug 05, 2022 83.47 83.79 83.26 83.72 33,200 +0.08(+0.10%)
Aug 04, 2022 83.53 83.64 83.37 83.64 30,068 +0.09(+0.11%)
Aug 03, 2022 83.14 83.60 83.10 83.55 7,712 +0.66(+0.80%)
Aug 02, 2022 82.56 83.09 82.56 82.89 5,040 -0.31(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.