iShares Interest Rate Hedged High Yield Bond ETF

HYGH
🏛️ usa →
86.68
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
2025-09-26 86.70 86.81 86.57 86.68 0.1M
2025-09-25 86.71 86.75 86.59 86.67 0.0M
2025-09-24 86.63 86.90 86.63 86.78 0.0M
2025-09-23 86.67 86.80 86.29 86.62 0.0M
2025-09-22 86.52 86.74 86.52 86.67 0.0M
2025-09-19 86.64 86.75 86.33 86.52 0.0M
2025-09-18 86.51 86.69 86.17 86.62 0.0M
2025-09-17 86.42 86.50 86.32 86.46 0.0M
2025-09-16 86.48 86.54 86.34 86.48 0.0M
2025-09-15 86.29 86.64 86.29 86.48 0.1M
2025-09-12 86.25 86.38 86.17 86.17 0.0M
2025-09-11 86.02 86.26 86.02 86.22 0.0M
2025-09-10 85.91 86.21 85.91 86.05 0.0M
2025-09-09 86.10 86.10 85.94 86.09 0.0M
2025-09-08 86.20 86.29 85.90 85.99 0.1M
2025-09-05 86.22 86.42 86.20 86.26 0.1M
2025-09-04 86.06 86.25 85.98 86.07 0.0M
2025-09-03 86.05 86.44 86.00 86.12 0.1M
2025-09-02 86.40 86.51 86.27 86.50 0.0M
2025-08-29 86.60 86.68 86.25 86.44 0.0M
2025-08-28 86.48 86.63 86.45 86.56 0.0M
2025-08-27 86.51 86.58 86.33 86.45 0.1M
2025-08-26 86.56 86.63 86.38 86.51 0.1M
2025-08-25 86.54 86.60 86.46 86.55 0.0M
2025-08-22 86.26 86.60 86.26 86.60 0.0M
2025-08-21 86.13 86.23 86.09 86.15 0.0M
2025-08-20 86.20 86.28 85.98 86.07 0.1M
2025-08-19 86.35 86.48 86.24 86.38 0.0M
2025-08-18 86.33 86.56 86.27 86.41 0.0M
2025-08-15 86.15 86.33 86.15 86.33 0.0M
2025-08-14 86.19 86.31 86.12 86.16 0.0M
2025-08-13 86.30 86.30 86.11 86.29 0.0M
2025-08-12 86.05 86.20 86.01 86.06 0.0M
2025-08-11 86.02 86.12 85.86 85.98 0.1M
2025-08-08 86.01 86.09 85.91 86.09 0.0M
2025-08-07 85.98 86.33 85.90 85.90 0.0M
2025-08-06 85.89 86.13 85.80 85.90 0.0M
2025-08-05 85.85 86.02 85.71 85.94 0.0M
2025-08-04 85.65 85.88 85.56 85.71 0.0M
2025-08-01 86.19 86.31 86.01 86.14 0.0M
2025-07-31 86.58 86.60 86.32 86.51 0.0M
2025-07-30 86.57 86.58 86.30 86.46 0.0M
2025-07-29 86.70 86.70 86.50 86.50 0.1M
2025-07-28 86.70 86.77 86.56 86.68 0.0M
2025-07-25 86.68 86.75 86.51 86.52 0.0M
2025-07-24 86.59 86.76 86.54 86.70 0.0M
2025-07-23 86.50 86.68 86.49 86.68 0.0M
2025-07-22 86.36 86.49 86.33 86.43 0.0M
2025-07-21 86.49 86.49 86.27 86.33 0.0M
2025-07-18 86.48 86.48 86.21 86.32 0.0M
2025-07-17 86.20 86.30 86.18 86.22 0.0M
2025-07-16 86.19 86.19 85.84 86.10 0.0M
2025-07-15 86.41 86.41 86.11 86.20 0.1M
2025-07-14 86.19 86.30 86.04 86.14 0.1M
2025-07-11 86.05 86.20 85.94 86.19 0.0M
2025-07-10 86.21 86.25 86.15 86.17 0.0M
2025-07-09 86.18 86.28 86.12 86.22 0.0M
2025-07-08 86.30 86.30 86.05 86.11 0.0M
2025-07-07 86.43 86.48 86.17 86.25 0.0M
2025-07-03 86.37 86.50 86.24 86.42 0.0M
2025-07-02 86.27 86.45 86.05 86.24 0.0M
2025-07-01 86.39 86.76 86.30 86.54 0.0M
2025-06-30 86.34 86.77 86.31 86.53 0.0M
2025-06-27 86.26 86.43 86.26 86.29 0.0M
2025-06-26 86.09 86.35 86.02 86.19 0.0M
2025-06-25 86.24 86.25 86.07 86.18 0.1M
2025-06-24 85.98 86.23 85.98 86.12 0.1M
2025-06-23 85.91 86.10 85.85 85.98 0.0M
2025-06-20 85.92 86.34 85.85 85.98 0.0M
2025-06-18 85.81 85.97 85.66 85.93 0.0M
2025-06-17 85.82 85.93 85.54 85.69 0.0M
2025-06-16 85.76 86.09 85.76 85.94 0.0M
2025-06-13 85.65 85.88 85.61 85.68 0.0M
2025-06-12 85.70 85.87 85.65 85.80 0.0M
2025-06-11 86.00 86.05 85.85 85.88 0.0M
2025-06-10 85.87 86.02 85.70 85.98 0.0M
2025-06-09 85.85 85.90 85.80 85.88 0.0M
2025-06-06 85.84 85.91 85.70 85.85 0.0M
2025-06-05 85.65 85.79 85.50 85.65 0.1M
2025-06-04 85.53 85.66 85.52 85.62 0.0M
2025-06-03 85.68 85.71 85.42 85.68 0.0M
2025-06-02 85.83 85.99 85.68 85.96 0.0M
2025-05-30 85.78 85.97 85.69 85.76 0.1M
2025-05-29 85.90 85.96 85.42 85.77 0.1M
2025-05-28 85.77 85.90 85.66 85.83 0.0M
2025-05-27 85.68 85.82 85.53 85.74 0.0M
2025-05-23 85.12 85.35 85.05 85.26 0.0M
2025-05-22 85.40 85.67 85.22 85.46 0.0M
2025-05-21 85.76 85.76 85.40 85.45 0.0M
2025-05-20 85.94 86.23 85.69 85.81 0.0M
2025-05-19 85.76 86.33 85.65 86.21 0.0M
2025-05-16 85.69 85.98 85.65 85.98 0.0M
2025-05-15 85.55 85.90 85.55 85.89 0.0M
2025-05-14 86.09 86.09 85.80 85.93 0.1M
2025-05-13 85.77 86.16 85.77 86.10 0.0M
2025-05-12 85.65 85.91 85.44 85.88 0.1M
2025-05-09 84.84 84.95 84.73 84.85 0.0M
2025-05-08 84.50 84.93 84.50 84.73 0.1M
2025-05-07 84.53 84.59 84.30 84.35 0.0M
2025-05-06 84.38 84.56 84.35 84.45 0.0M
2025-05-05 84.40 84.69 84.26 84.55 0.0M
2025-05-02 84.25 84.65 84.25 84.42 0.0M
2025-05-01 84.08 84.72 84.08 84.54 0.0M
2025-04-30 84.47 84.81 84.00 84.20 0.0M
2025-04-29 84.63 84.99 84.43 84.73 0.1M
2025-04-28 84.77 84.90 84.18 84.56 0.1M
2025-04-25 84.55 84.91 84.39 84.60 0.0M
2025-04-24 84.47 84.87 84.27 84.68 0.0M
2025-04-23 84.30 84.70 83.97 84.13 0.0M
2025-04-22 83.37 83.93 83.37 83.78 0.0M
2025-04-21 83.55 83.60 82.97 83.16 0.0M
2025-04-17 83.46 83.83 83.32 83.64 0.0M
2025-04-16 83.35 83.57 83.05 83.39 0.0M
2025-04-15 83.23 83.50 83.05 83.32 0.0M
2025-04-14 83.47 83.47 82.84 83.09 0.1M
2025-04-11 82.82 83.18 82.24 82.90 0.0M
2025-04-10 83.43 83.43 81.47 82.28 0.1M
2025-04-09 80.31 83.37 80.25 83.09 0.1M
2025-04-08 81.84 82.60 80.66 80.99 0.1M
2025-04-07 78.78 82.00 78.70 80.02 0.3M
2025-04-04 81.44 81.99 78.23 79.41 0.3M
2025-04-03 84.49 84.49 82.63 82.78 0.2M
2025-04-02 84.74 85.27 84.71 85.03 0.0M
2025-04-01 85.26 85.49 85.15 85.31 0.0M
2025-03-31 84.87 85.25 84.78 85.20 0.0M
2025-03-28 85.60 85.65 85.19 85.27 0.0M
2025-03-27 85.73 85.89 85.57 85.72 0.0M
2025-03-26 86.06 86.14 85.67 85.91 0.0M
2025-03-25 86.15 86.35 86.00 86.07 0.0M
2025-03-24 86.04 86.28 86.02 86.08 0.0M
2025-03-21 85.90 85.90 85.56 85.87 0.0M
2025-03-20 85.77 86.10 85.77 85.95 0.0M
2025-03-19 85.76 86.22 85.72 86.16 0.0M
2025-03-18 85.83 86.00 85.53 85.54 0.1M
2025-03-17 85.50 85.91 85.50 85.77 0.0M
2025-03-14 85.51 85.56 85.06 85.50 0.1M
2025-03-13 85.65 85.67 84.71 85.06 0.1M
2025-03-12 85.32 85.74 85.32 85.53 0.1M
2025-03-11 85.51 85.62 85.06 85.15 0.1M
2025-03-10 85.81 85.93 85.61 85.74 0.1M
2025-03-07 85.93 86.13 85.57 85.80 0.1M
2025-03-06 86.36 86.36 85.81 85.90 0.1M
2025-03-05 85.99 86.37 85.92 86.32 0.1M
2025-03-04 85.81 86.09 85.37 86.09 0.1M
2025-03-03 86.82 86.96 86.41 86.41 0.1M
2025-02-28 86.92 87.04 86.61 86.73 0.2M
2025-02-27 87.09 87.17 86.83 87.00 0.1M
2025-02-26 86.98 87.14 86.91 87.02 0.1M
2025-02-25 86.87 87.05 86.66 86.83 0.1M
2025-02-24 87.07 87.11 86.86 86.91 0.1M
2025-02-21 87.44 87.44 87.00 87.00 0.1M
2025-02-20 87.28 87.43 87.14 87.39 0.1M
2025-02-19 87.23 87.29 87.09 87.15 0.1M
2025-02-18 87.31 87.49 87.02 87.20 0.1M
2025-02-14 87.27 87.40 87.23 87.31 0.1M
2025-02-13 87.12 87.25 86.95 87.15 0.0M
2025-02-12 87.02 87.13 86.93 86.95 0.1M
2025-02-11 86.80 87.03 86.80 87.01 0.1M
2025-02-10 86.82 87.02 86.68 86.68 1.2M
2025-02-07 87.08 87.08 86.63 86.68 0.0M
2025-02-06 87.06 87.10 86.81 86.94 0.1M
2025-02-05 86.70 87.25 86.66 87.10 0.1M
2025-02-04 86.79 86.86 86.63 86.64 0.1M
2025-02-03 86.59 87.38 86.59 87.06 0.1M
2025-01-31 87.56 87.56 87.13 87.13 0.1M
2025-01-30 87.20 87.40 87.20 87.36 0.0M
2025-01-29 87.28 87.37 87.16 87.28 0.0M
2025-01-28 87.41 87.41 87.16 87.27 0.1M
2025-01-27 87.43 87.57 87.14 87.36 0.0M
2025-01-24 87.39 87.58 87.37 87.57 0.1M
2025-01-23 87.51 87.51 87.14 87.30 0.1M
2025-01-22 87.51 87.51 87.20 87.34 0.1M
2025-01-21 87.30 87.69 87.12 87.69 0.1M
2025-01-17 87.04 87.20 86.88 87.17 0.1M
2025-01-16 86.87 87.01 86.75 86.89 0.1M
2025-01-15 86.66 86.98 86.66 86.92 0.0M
2025-01-14 86.65 86.74 86.46 86.55 0.0M
2025-01-13 86.35 86.59 86.31 86.55 0.1M
2025-01-10 87.06 87.06 86.50 86.51 0.1M
2025-01-08 86.46 86.65 86.40 86.59 0.0M
2025-01-07 86.89 86.89 86.57 86.66 0.0M
2025-01-06 86.57 86.75 86.50 86.73 0.1M
2025-01-03 86.30 87.21 86.30 86.60 0.2M
2025-01-02 86.26 86.27 85.99 86.27 0.0M