iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Historical Prices For iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	80.44	80.52	80.34	80.50	26,212,735	80.50
7/21/2025	80.32	80.45	80.32	80.36	28,483,398	80.36
7/18/2025	80.26	80.32	80.18	80.25	27,692,533	80.25
7/17/2025	80.04	80.18	80.00	80.14	25,702,745	80.14
7/16/2025	79.95	80.08	79.75	80.06	39,918,240	80.06
7/15/2025	80.16	80.17	79.85	79.85	36,997,584	79.85
7/14/2025	80.01	80.10	79.97	80.09	23,716,280	80.09
7/11/2025	80.04	80.05	79.93	80.03	30,482,226	80.03
7/10/2025	80.21	80.22	80.13	80.13	29,110,202	80.13
7/09/2025	80.14	80.22	80.08	80.21	30,277,573	80.21
7/08/2025	80.09	80.12	79.94	79.99	31,358,912	79.99
7/07/2025	80.33	80.34	80.06	80.10	37,027,302	80.10
7/03/2025	80.30	80.39	80.26	80.37	20,100,002	80.37
7/02/2025	80.17	80.32	80.08	80.32	33,829,924	80.32
7/01/2025	80.20	80.27	80.10	80.17	45,410,371	80.17
6/30/2025	80.53	80.67	80.45	80.65	52,882,910	80.65
6/27/2025	80.40	80.47	80.30	80.34	48,349,491	80.34
6/26/2025	80.27	80.39	80.20	80.38	28,889,081	80.38
6/25/2025	80.18	80.22	80.08	80.15	24,778,817	80.15
6/24/2025	80.05	80.21	80.00	80.17	50,893,279	80.17
6/23/2025	79.77	79.95	79.71	79.95	32,361,441	79.95
6/20/2025	79.62	79.81	79.59	79.80	45,845,806	79.80
6/18/2025	79.49	79.71	79.43	79.55	32,833,777	79.55
6/17/2025	79.52	79.64	79.37	79.43	27,720,792	79.43
6/16/2025	79.52	79.60	79.49	79.52	26,224,123	79.52
6/13/2025	79.42	79.50	79.30	79.36	35,271,047	79.36
6/12/2025	79.51	79.60	79.47	79.60	28,373,208	79.60
6/11/2025	79.59	79.64	79.49	79.51	30,114,418	79.51
6/10/2025	79.41	79.55	79.33	79.53	24,191,828	79.53
6/09/2025	79.28	79.42	79.28	79.34	30,169,009	79.34
6/06/2025	79.38	79.39	79.25	79.30	41,300,106	79.30
6/05/2025	79.47	79.49	79.27	79.31	44,563,936	79.31
6/04/2025	79.34	79.51	79.34	79.48	41,509,623	79.48
6/03/2025	79.24	79.34	79.17	79.33	28,808,566	79.33
6/02/2025	79.13	79.19	78.98	79.18	46,699,877	79.18
5/30/2025	79.45	79.58	79.40	79.57	29,268,926	79.19
5/29/2025	79.56	79.57	79.41	79.50	28,616,362	79.12
5/28/2025	79.42	79.44	79.25	79.38	27,012,835	79.00
5/27/2025	79.28	79.44	79.17	79.43	33,523,817	79.05
5/23/2025	78.76	78.98	78.74	78.95	29,598,860	78.58
5/22/2025	78.81	79.05	78.75	78.97	43,242,503	78.60
5/21/2025	79.08	79.22	78.80	78.81	55,472,638	78.44
5/20/2025	79.27	79.38	79.21	79.34	25,933,727	78.97
5/19/2025	79.06	79.39	79.05	79.38	26,228,986	79.00
5/16/2025	79.38	79.42	79.27	79.42	30,657,291	79.04
5/15/2025	79.06	79.33	79.06	79.33	49,301,616	78.96
5/14/2025	79.40	79.43	79.14	79.18	45,406,459	78.81
5/13/2025	79.38	79.58	79.31	79.47	52,142,208	79.09
5/12/2025	79.24	79.39	79.03	79.33	70,558,785	78.96
5/09/2025	78.59	78.70	78.54	78.55	24,634,589	78.18
5/08/2025	78.67	78.77	78.45	78.50	32,684,984	78.13
5/07/2025	78.56	78.62	78.36	78.52	32,676,289	78.15
5/06/2025	78.41	78.52	78.33	78.45	36,291,952	78.08
5/05/2025	78.47	78.64	78.40	78.51	39,815,478	78.14
5/02/2025	78.50	78.61	78.36	78.54	41,354,313	78.17
5/01/2025	78.39	78.48	78.22	78.30	53,009,232	77.93
4/30/2025	78.63	78.71	78.46	78.60	69,510,668	77.83
4/29/2025	78.65	79.05	78.65	79.02	51,345,588	78.25
4/28/2025	78.78	78.87	78.55	78.81	42,978,898	78.04
4/25/2025	78.59	78.94	78.54	78.77	47,981,696	78.00
4/24/2025	78.28	78.74	78.18	78.70	50,021,894	77.93
4/23/2025	78.60	78.74	77.97	78.00	63,778,365	77.24