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
2023-12-29 33.44 33.48 33.44 33.45 0.0M
2023-12-28 33.43 33.46 33.43 33.46 0.0M
2023-12-27 33.42 33.46 33.39 33.44 0.0M
2023-12-26 33.36 33.43 33.36 33.40 0.1M
2023-12-22 33.43 33.43 33.37 33.42 0.0M
2023-12-21 33.86 33.93 33.86 33.93 0.0M
2023-12-20 33.87 33.91 33.87 33.87 0.0M
2023-12-19 33.80 33.87 33.80 33.87 0.0M
2023-12-18 33.83 33.83 33.79 33.82 0.0M
2023-12-15 33.79 33.79 33.70 33.74 0.0M
2023-12-14 33.92 33.92 33.81 33.83 0.0M
2023-12-13 33.85 33.85 33.76 33.81 0.0M
2023-12-12 33.78 33.80 33.75 33.80 0.0M
2023-12-11 33.72 33.76 33.72 33.76 0.0M
2023-12-08 33.75 33.78 33.74 33.76 0.0M
2023-12-07 33.86 33.86 33.75 33.78 0.0M
2023-12-06 33.83 33.83 33.74 33.76 0.0M
2023-12-05 33.67 33.75 33.67 33.74 0.0M
2023-12-04 33.70 33.74 33.68 33.74 0.0M
2023-12-01 33.93 33.98 33.86 33.96 0.0M
2023-11-30 34.00 34.00 33.83 33.87 0.0M
2023-11-29 33.98 33.98 33.90 33.91 0.0M
2023-11-28 33.74 33.85 33.73 33.84 0.0M
2023-11-27 33.68 33.76 33.68 33.76 0.0M
2023-11-24 33.73 33.73 33.67 33.70 0.0M
2023-11-22 33.72 33.72 33.65 33.71 0.0M
2023-11-21 33.65 33.68 33.61 33.68 0.0M
2023-11-20 33.61 33.64 33.57 33.63 0.0M
2023-11-17 33.51 33.61 33.50 33.61 0.0M
2023-11-16 33.56 33.56 33.51 33.54 0.0M
2023-11-15 33.52 33.52 33.50 33.51 0.0M
2023-11-14 33.49 33.52 33.49 33.52 0.0M
2023-11-13 33.51 33.51 33.49 33.50 0.0M
2023-11-10 33.50 33.50 33.48 33.50 0.0M
2023-11-09 33.49 33.50 33.47 33.49 0.0M
2023-11-08 33.48 33.51 33.45 33.49 0.0M
2023-11-07 33.50 33.50 33.46 33.48 0.0M
2023-11-06 33.49 33.49 33.47 33.49 0.0M
2023-11-03 33.46 33.49 33.45 33.48 0.0M
2023-11-02 33.52 33.52 33.42 33.46 0.0M
2023-11-01 33.73 33.81 33.72 33.80 0.0M
2023-10-31 33.69 33.74 33.68 33.71 0.0M
2023-10-30 33.63 33.68 33.61 33.65 0.0M
2023-10-27 33.66 33.69 33.59 33.61 0.0M
2023-10-26 33.56 33.66 33.56 33.66 0.0M
2023-10-25 33.67 33.67 33.54 33.57 0.0M
2023-10-24 33.58 33.67 33.58 33.66 0.0M
2023-10-23 33.40 33.63 33.40 33.59 0.0M
2023-10-20 33.41 33.50 33.41 33.47 0.0M
2023-10-19 33.55 33.69 33.41 33.41 0.0M
2023-10-18 33.71 33.71 33.51 33.52 0.0M
2023-10-17 33.75 33.77 33.68 33.73 0.0M
2023-10-16 33.88 33.95 33.85 33.87 0.0M
2023-10-13 34.03 34.09 33.87 33.88 0.0M
2023-10-12 34.03 34.03 33.82 33.92 0.0M
2023-10-11 34.20 34.20 33.97 34.10 0.0M
2023-10-10 34.06 34.18 33.99 34.09 0.0M
2023-10-09 33.93 34.10 33.88 34.08 0.0M
2023-10-06 33.64 33.90 33.58 33.85 0.0M
2023-10-05 33.67 33.83 33.67 33.79 0.0M
2023-10-04 33.70 33.78 33.55 33.71 0.0M
2023-10-03 33.80 33.81 33.58 33.61 0.0M
2023-10-02 34.47 34.47 34.25 34.30 0.1M
2023-09-29 34.68 34.68 34.50 34.50 0.0M
2023-09-28 34.25 34.53 34.25 34.49 0.0M
2023-09-27 34.56 34.56 34.33 34.34 0.0M
2023-09-26 34.55 34.55 34.38 34.41 0.0M
2023-09-25 34.54 34.61 34.51 34.57 0.0M
2023-09-22 34.66 34.71 34.62 34.62 0.0M
2023-09-21 34.67 34.67 34.57 34.57 0.0M
2023-09-20 34.84 34.86 34.77 34.77 0.0M
2023-09-19 34.84 34.84 34.76 34.79 0.0M
2023-09-18 34.85 34.88 34.82 34.83 0.0M
2023-09-15 34.89 34.90 34.85 34.87 0.0M
2023-09-14 34.90 34.91 34.89 34.90 0.0M
2023-09-13 34.90 34.94 34.87 34.90 0.0M
2023-09-12 34.89 34.89 34.86 34.87 0.0M
2023-09-11 34.89 34.89 34.84 34.88 0.0M
2023-09-08 34.82 34.87 34.81 34.86 0.0M
2023-09-07 34.97 34.97 34.80 34.86 0.0M
2023-09-06 34.77 34.82 34.77 34.82 0.0M
2023-09-05 34.88 34.88 34.81 34.82 0.0M
2023-09-01 35.26 35.26 35.21 35.21 0.0M
2023-08-31 35.24 35.24 35.20 35.21 0.0M
2023-08-30 35.23 35.23 35.19 35.21 0.0M
2023-08-29 35.17 35.21 35.15 35.21 0.0M
2023-08-28 35.13 35.15 35.12 35.15 0.0M
2023-08-25 35.02 35.10 35.00 35.10 0.0M
2023-08-24 35.08 35.08 34.99 34.99 0.0M
2023-08-23 35.05 35.10 35.04 35.09 0.0M
2023-08-22 35.00 35.00 34.94 34.97 0.0M
2023-08-21 34.97 34.98 34.88 34.94 0.0M
2023-08-18 34.92 34.98 34.90 34.97 0.0M
2023-08-17 35.06 35.08 34.84 34.96 0.0M
2023-08-16 35.20 35.26 35.10 35.10 0.0M
2023-08-15 35.16 35.28 35.16 35.21 0.0M
2023-08-14 35.26 35.36 35.20 35.28 0.0M
2023-08-11 35.29 35.31 35.17 35.31 0.0M
2023-08-10 35.37 35.50 35.29 35.35 0.0M
2023-08-09 35.28 35.37 35.27 35.31 0.0M
2023-08-08 35.21 35.35 35.18 35.33 0.0M
2023-08-07 35.19 35.27 35.19 35.27 0.0M
2023-08-04 35.18 35.34 35.15 35.19 0.1M
2023-08-03 35.07 35.09 34.92 34.97 0.1M
2023-08-02 35.19 35.19 35.00 35.16 0.0M
2023-08-01 35.62 35.62 35.46 35.52 0.1M
2023-07-31 35.58 35.69 35.58 35.69 0.0M
2023-07-28 35.57 35.58 35.50 35.58 0.0M
2023-07-27 35.63 35.71 35.35 35.38 0.0M
2023-07-26 35.53 35.64 35.50 35.62 0.0M
2023-07-25 35.55 35.55 35.45 35.49 0.0M
2023-07-24 35.55 35.62 35.53 35.54 0.0M
2023-07-21 35.54 35.60 35.49 35.52 0.0M
2023-07-20 35.50 35.50 35.44 35.47 0.0M
2023-07-19 35.52 35.52 35.45 35.49 0.0M
2023-07-18 35.47 35.48 35.41 35.46 0.0M
2023-07-17 35.43 35.46 35.39 35.46 0.0M
2023-07-14 35.48 35.48 35.39 35.41 0.0M
2023-07-13 35.47 35.47 35.40 35.42 0.0M
2023-07-12 35.35 35.41 35.31 35.39 0.0M
2023-07-11 35.15 35.22 35.14 35.20 0.0M
2023-07-10 34.98 35.12 34.98 35.09 0.0M
2023-07-07 34.87 35.12 34.87 34.97 0.0M
2023-07-06 35.06 35.06 34.78 34.90 0.0M
2023-07-05 35.11 35.21 35.07 35.12 0.0M
2023-07-03 35.75 35.75 35.65 35.72 0.0M
2023-06-30 35.70 35.75 35.65 35.72 0.0M
2023-06-29 35.61 35.61 35.51 35.60 0.0M
2023-06-28 35.54 35.66 35.50 35.66 0.0M
2023-06-27 35.48 35.52 35.43 35.52 0.0M
2023-06-26 35.41 35.43 35.35 35.38 0.0M
2023-06-23 35.45 35.45 35.30 35.33 0.0M
2023-06-22 35.44 35.46 35.42 35.45 0.0M
2023-06-21 35.54 35.54 35.44 35.48 0.0M
2023-06-20 35.54 35.60 35.54 35.55 0.0M
2023-06-16 35.70 35.81 35.46 35.53 0.0M
2023-06-15 35.60 35.60 35.55 35.57 0.0M
2023-06-14 35.55 35.59 35.50 35.53 0.0M
2023-06-13 35.53 35.55 35.50 35.53 0.0M
2023-06-12 35.47 35.53 35.45 35.50 0.0M
2023-06-09 35.56 35.56 35.45 35.49 0.0M
2023-06-08 35.49 35.50 35.43 35.47 0.0M
2023-06-07 35.50 35.50 35.38 35.41 0.0M
2023-06-06 35.43 35.48 35.37 35.48 0.0M
2023-06-05 35.38 35.46 35.20 35.41 0.0M
2023-06-02 35.43 35.66 35.38 35.44 0.0M
2023-06-01 35.77 35.85 35.74 35.81 0.0M
2023-05-31 35.66 35.73 35.66 35.73 0.0M
2023-05-30 35.68 35.76 35.68 35.73 0.0M
2023-05-26 35.57 35.69 35.54 35.68 0.0M
2023-05-25 35.52 35.54 35.48 35.50 0.0M
2023-05-24 35.51 35.53 35.45 35.49 0.0M
2023-05-23 35.68 35.70 35.62 35.63 0.0M
2023-05-22 35.73 35.76 35.68 35.71 0.0M
2023-05-19 35.71 35.71 35.62 35.69 0.0M
2023-05-18 35.53 35.64 35.46 35.64 0.0M
2023-05-17 35.78 35.78 35.55 35.62 0.0M
2023-05-16 35.73 35.73 35.52 35.52 0.0M
2023-05-15 35.69 35.78 35.69 35.74 0.0M
2023-05-12 35.83 35.83 35.70 35.74 0.0M
2023-05-11 35.80 35.95 35.79 35.80 0.0M
2023-05-10 35.80 35.81 35.76 35.81 0.0M
2023-05-09 35.65 35.72 35.64 35.65 0.0M
2023-05-08 35.68 35.75 35.65 35.67 0.0M
2023-05-05 35.72 35.77 35.65 35.73 0.0M
2023-05-04 35.56 35.56 35.49 35.56 0.0M
2023-05-03 35.85 35.85 35.65 35.65 0.0M
2023-05-02 35.66 35.72 35.54 35.65 0.1M
2023-05-01 36.15 36.15 36.05 36.06 0.0M
2023-04-28 36.11 36.16 36.10 36.15 0.0M
2023-04-27 36.01 36.11 35.96 36.04 0.0M
2023-04-26 36.05 36.13 35.92 35.92 0.0M
2023-04-25 36.07 36.09 36.01 36.03 0.0M
2023-04-24 36.07 36.09 36.02 36.09 0.0M
2023-04-21 36.00 36.03 35.94 36.03 0.0M
2023-04-20 36.00 36.00 35.95 35.96 0.0M
2023-04-19 35.99 35.99 35.95 35.96 0.0M
2023-04-18 35.96 35.97 35.94 35.96 0.0M
2023-04-17 35.90 35.96 35.90 35.96 0.0M
2023-04-14 35.98 35.98 35.90 35.94 0.0M
2023-04-13 35.94 35.95 35.93 35.94 0.0M
2023-04-12 35.94 35.94 35.87 35.87 0.0M
2023-04-11 36.06 36.06 35.87 35.91 0.0M
2023-04-10 35.79 35.88 35.79 35.87 0.0M
2023-04-06 35.81 35.93 35.80 35.85 0.0M
2023-04-05 35.75 35.84 35.72 35.78 0.0M
2023-04-04 35.90 35.90 35.78 35.81 0.0M
2023-04-03 36.72 36.72 36.61 36.69 0.0M
2023-03-31 36.64 36.70 36.64 36.66 0.0M
2023-03-30 36.58 36.65 36.55 36.65 0.1M
2023-03-29 36.51 36.57 36.50 36.57 0.0M
2023-03-28 36.30 36.42 36.30 36.41 0.0M
2023-03-27 36.36 36.39 36.20 36.37 0.0M
2023-03-24 36.33 36.38 36.27 36.35 0.0M
2023-03-23 36.36 36.51 36.27 36.34 0.0M
2023-03-22 36.40 36.47 36.36 36.40 0.0M
2023-03-21 36.36 36.43 36.33 36.42 0.0M
2023-03-20 36.20 36.30 36.16 36.20 0.0M
2023-03-17 36.22 36.22 36.04 36.16 0.0M
2023-03-16 35.99 36.34 35.94 36.34 0.0M
2023-03-15 35.95 36.06 35.82 36.06 0.0M
2023-03-14 36.23 36.30 36.14 36.18 0.0M
2023-03-13 35.90 36.21 35.81 35.92 0.0M
2023-03-10 36.06 36.24 36.00 36.04 0.0M
2023-03-09 36.31 36.38 36.05 36.06 0.0M
2023-03-08 36.41 36.41 36.19 36.23 0.0M
2023-03-07 36.50 36.50 36.36 36.36 0.0M
2023-03-06 36.51 36.55 36.46 36.53 0.0M
2023-03-03 36.33 36.53 36.32 36.51 0.0M
2023-03-02 36.11 36.27 36.10 36.25 0.0M
2023-03-01 36.69 36.69 36.55 36.61 0.0M
2023-02-28 36.68 36.68 36.60 36.64 0.0M
2023-02-27 36.65 36.70 36.60 36.68 0.0M
2023-02-24 36.48 36.55 36.42 36.49 0.0M
2023-02-23 36.53 36.66 36.51 36.64 0.0M
2023-02-22 36.33 36.48 36.31 36.38 0.0M
2023-02-21 36.45 36.45 36.10 36.18 0.0M
2023-02-17 36.49 36.63 36.42 36.62 0.0M
2023-02-16 36.73 36.75 36.53 36.57 0.0M
2023-02-15 36.74 36.84 36.71 36.84 0.0M
2023-02-14 36.78 36.94 36.75 36.90 0.0M
2023-02-13 36.80 36.92 36.75 36.83 0.0M
2023-02-10 36.94 36.94 36.70 36.74 0.0M
2023-02-09 37.17 37.17 36.93 36.93 0.0M
2023-02-08 37.16 37.16 37.06 37.06 0.0M
2023-02-07 37.08 37.17 37.05 37.17 0.0M
2023-02-06 37.10 37.14 37.02 37.07 0.0M
2023-02-03 37.21 37.24 37.14 37.16 0.0M
2023-02-02 37.31 37.31 37.19 37.26 0.0M
2023-02-01 37.63 37.77 37.56 37.77 0.0M
2023-01-31 37.50 37.61 37.50 37.60 0.0M
2023-01-30 37.51 37.51 37.45 37.46 0.0M
2023-01-27 37.56 37.59 37.52 37.56 0.0M
2023-01-26 37.53 37.59 37.48 37.58 0.0M
2023-01-25 37.45 37.53 37.42 37.50 0.0M
2023-01-24 37.44 37.49 37.41 37.47 0.0M
2023-01-23 37.44 37.49 37.42 37.44 0.0M
2023-01-20 37.32 37.44 37.32 37.44 0.0M
2023-01-19 37.42 37.42 37.37 37.42 0.0M
2023-01-18 37.46 37.47 37.42 37.45 0.0M
2023-01-17 37.40 37.43 37.35 37.42 0.1M
2023-01-13 37.33 37.42 37.33 37.41 0.0M
2023-01-12 37.24 37.37 37.24 37.36 0.0M
2023-01-11 37.15 37.17 37.15 37.17 0.0M
2023-01-10 37.12 37.14 37.04 37.10 0.0M
2023-01-09 37.02 37.14 37.02 37.08 0.0M
2023-01-06 36.80 37.02 36.80 36.98 0.0M
2023-01-05 36.56 36.62 36.56 36.61 0.0M
2023-01-04 36.54 36.68 36.44 36.68 0.0M
2023-01-03 36.37 36.39 36.29 36.33 0.0M