iShares High Yield Corporate Bond Buywrite Strategy ETF

HYGW
🏛️ usa →
30.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.19 36.26 36.15 36.26 0.0M
2022-12-29 35.93 36.23 35.93 36.23 0.0M
2022-12-28 36.31 36.31 35.81 35.81 0.0M
2022-12-27 36.47 36.49 36.24 36.25 0.0M
2022-12-23 36.45 36.56 36.38 36.56 0.0M
2022-12-22 37.12 37.13 36.92 37.04 0.0M
2022-12-21 37.12 37.24 37.12 37.22 0.0M
2022-12-20 37.00 37.04 36.94 36.99 0.0M
2022-12-19 37.12 37.13 37.01 37.06 0.0M
2022-12-16 37.15 37.15 37.06 37.10 0.0M
2022-12-15 37.24 37.26 37.24 37.26 0.0M
2022-12-14 37.20 37.20 37.07 37.14 0.0M
2022-12-13 37.14 37.17 37.02 37.13 0.0M
2022-12-12 37.04 37.04 36.93 36.96 0.0M
2022-12-09 36.94 37.02 36.94 36.97 0.0M
2022-12-08 36.91 36.96 36.87 36.96 0.0M
2022-12-07 36.91 36.95 36.85 36.95 0.0M
2022-12-06 36.94 36.94 36.81 36.85 0.0M
2022-12-05 36.96 37.01 36.85 36.92 0.1M
2022-12-02 36.98 37.08 36.98 37.07 0.0M
2022-12-01 37.57 37.92 37.50 37.57 0.0M
2022-11-30 37.29 37.48 37.22 37.46 0.0M
2022-11-29 37.17 37.29 37.13 37.25 0.0M
2022-11-28 37.30 37.34 37.17 37.17 0.0M
2022-11-25 37.42 37.42 37.37 37.37 0.0M
2022-11-23 37.36 37.39 37.33 37.38 0.0M
2022-11-22 37.18 37.30 37.17 37.30 0.0M
2022-11-21 37.14 37.23 37.14 37.19 0.0M
2022-11-18 37.17 37.22 37.17 37.20 0.0M
2022-11-17 37.11 37.11 37.09 37.09 0.0M
2022-11-16 37.10 37.10 37.07 37.09 0.0M
2022-11-15 37.08 37.09 37.05 37.07 0.0M
2022-11-14 37.04 37.09 37.04 37.06 0.0M
2022-11-11 37.06 37.13 37.04 37.07 0.0M
2022-11-10 37.20 37.20 36.98 37.05 0.0M
2022-11-09 36.85 36.86 36.67 36.68 0.0M
2022-11-08 36.84 36.88 36.83 36.84 0.0M
2022-11-07 36.86 36.87 36.80 36.87 0.0M
2022-11-04 36.78 36.85 36.75 36.82 0.0M
2022-11-03 36.61 36.74 36.61 36.71 0.0M
2022-11-02 36.86 36.91 36.76 36.76 0.0M
2022-11-01 37.46 37.51 37.46 37.51 0.0M
2022-10-31 37.53 37.55 37.48 37.48 0.0M
2022-10-28 37.58 37.61 37.58 37.60 0.0M
2022-10-27 37.47 37.52 37.47 37.52 0.0M
2022-10-26 37.36 37.43 37.32 37.43 0.0M
2022-10-25 37.31 37.39 37.31 37.37 0.0M
2022-10-24 37.17 37.21 37.10 37.20 0.0M
2022-10-21 36.96 37.18 36.92 37.15 0.0M
2022-10-20 37.24 37.37 36.99 37.02 0.0M
2022-10-19 37.38 37.38 37.21 37.21 0.0M
2022-10-18 37.68 37.68 37.47 37.52 0.0M
2022-10-17 37.22 37.27 37.18 37.26 0.0M
2022-10-14 37.19 37.21 36.80 36.84 0.0M
2022-10-13 36.42 36.96 36.39 36.96 0.0M
2022-10-12 36.80 36.93 36.80 36.84 0.0M
2022-10-11 36.75 36.99 36.75 36.78 0.0M
2022-10-10 36.92 36.92 36.57 36.69 0.0M
2022-10-07 37.21 37.25 37.06 37.06 0.0M
2022-10-06 37.40 37.48 37.34 37.34 0.0M
2022-10-05 37.36 37.48 37.23 37.44 0.0M
2022-10-04 37.37 37.48 37.29 37.48 0.0M
2022-10-03 37.54 37.76 37.54 37.76 0.0M
2022-09-30 37.50 37.52 37.36 37.36 0.0M
2022-09-29 37.47 37.47 37.30 37.45 0.0M
2022-09-28 37.36 37.73 37.35 37.72 0.0M
2022-09-27 37.48 37.50 37.13 37.17 0.0M
2022-09-26 37.50 37.61 37.26 37.26 0.0M
2022-09-23 37.77 37.79 37.49 37.60 0.0M
2022-09-22 38.00 38.00 37.91 37.96 0.0M
2022-09-21 38.16 38.24 37.96 38.07 0.0M
2022-09-20 38.14 38.19 38.10 38.10 0.0M
2022-09-19 38.16 38.31 38.16 38.31 0.0M
2022-09-16 37.94 38.20 37.94 38.20 0.0M
2022-09-15 38.29 38.36 38.12 38.12 0.0M
2022-09-14 38.40 38.60 38.35 38.39 0.0M
2022-09-13 38.67 38.75 38.32 38.32 0.0M
2022-09-12 39.24 39.27 39.13 39.16 0.0M
2022-09-09 39.16 39.23 39.05 39.06 0.0M
2022-09-08 38.85 38.91 38.77 38.91 0.0M
2022-09-07 38.37 38.74 38.37 38.74 0.0M
2022-09-06 38.19 38.23 38.17 38.23 0.0M
2022-09-02 39.24 39.24 38.29 38.29 0.1M
2022-09-01 38.63 38.94 38.63 38.94 0.0M
2022-08-31 39.10 39.10 38.83 38.83 0.0M
2022-08-30 39.00 39.02 39.00 39.02 0.0M
2022-08-29 39.39 39.39 39.32 39.32 0.0M
2022-08-26 39.96 39.96 39.44 39.44 0.0M
2022-08-25 39.71 39.93 39.71 39.93 0.0M
2022-08-24 39.65 39.70 39.63 39.65 0.0M
2022-08-23 39.65 39.65 39.60 39.60 0.0M
2022-08-22 39.61 39.61 39.50 39.50 0.0M