iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	78.10	78.28	77.74	77.87	116,487,836	77.87
4/02/2025	78.54	78.86	78.54	78.85	49,066,823	78.85
4/01/2025	78.68	78.72	78.43	78.69	54,255,996	78.69
3/31/2025	78.52	78.92	78.52	78.89	47,853,572	78.89
3/28/2025	78.99	79.00	78.66	78.80	59,110,896	78.80
3/27/2025	79.05	79.14	78.92	78.94	39,837,905	78.94
3/26/2025	79.40	79.42	78.97	79.09	53,663,686	79.09
3/25/2025	79.50	79.58	79.38	79.41	29,075,612	79.41
3/24/2025	79.42	79.50	79.34	79.45	37,378,749	79.45
3/21/2025	79.27	79.31	79.07	79.22	35,124,152	79.22
3/20/2025	79.39	79.50	79.25	79.34	43,952,895	79.34
3/19/2025	78.96	79.54	78.96	79.45	45,212,298	79.45
3/18/2025	79.01	79.06	78.92	78.93	39,266,878	78.93
3/17/2025	78.89	79.10	78.87	79.07	34,059,581	79.07
3/14/2025	78.83	78.97	78.71	78.88	51,844,803	78.88
3/13/2025	78.86	78.87	78.49	78.52	81,226,202	78.52
3/12/2025	79.06	79.11	78.88	78.96	53,762,984	78.96
3/11/2025	79.21	79.26	78.80	78.87	75,871,758	78.87
3/10/2025	79.30	79.38	79.14	79.15	57,602,150	79.15
3/07/2025	79.35	79.51	79.33	79.45	52,828,903	79.45
3/06/2025	79.43	79.50	79.28	79.32	51,006,064	79.32
3/05/2025	79.45	79.68	79.44	79.62	32,302,354	79.62
3/04/2025	79.51	79.64	79.31	79.58	64,816,275	79.58
3/03/2025	79.69	79.75	79.51	79.59	40,642,058	79.59
2/28/2025	79.99	80.13	79.93	80.13	45,463,606	79.76
2/27/2025	80.05	80.08	79.87	79.91	40,911,186	79.54
2/26/2025	80.00	80.08	79.97	80.06	21,302,009	79.69
2/25/2025	79.95	79.98	79.84	79.95	29,886,581	79.58
2/24/2025	79.67	79.84	79.64	79.75	20,833,040	79.38
2/21/2025	79.77	79.86	79.65	79.65	32,116,552	79.28
2/20/2025	79.74	79.82	79.68	79.80	25,032,970	79.43
2/19/2025	79.64	79.76	79.56	79.75	38,442,371	79.38
2/18/2025	79.75	79.81	79.64	79.69	22,423,105	79.32
2/14/2025	79.79	79.89	79.72	79.76	26,668,305	79.39
2/13/2025	79.43	79.70	79.38	79.67	35,364,679	79.30
2/12/2025	79.21	79.43	79.15	79.31	33,478,620	78.94
2/11/2025	79.53	79.53	79.40	79.48	24,609,965	79.11
2/10/2025	79.54	79.59	79.47	79.51	22,868,465	79.14
2/07/2025	79.56	79.58	79.34	79.35	28,845,735	78.98
2/06/2025	79.72	79.79	79.58	79.60	24,047,158	79.23
2/05/2025	79.54	79.77	79.54	79.72	30,976,057	79.35
2/04/2025	79.30	79.51	79.23	79.51	29,160,662	79.14
2/03/2025	79.17	79.37	79.04	79.26	29,965,131	78.89
1/31/2025	79.90	79.97	79.67	79.72	37,102,561	78.99
1/30/2025	79.94	79.94	79.79	79.88	34,075,204	79.15
1/29/2025	79.76	79.83	79.62	79.73	20,021,185	79.00
1/28/2025	79.77	79.81	79.67	79.78	30,176,331	79.05
1/27/2025	79.67	79.86	79.61	79.81	28,540,618	79.08
1/24/2025	79.70	79.83	79.66	79.75	23,648,747	79.02
1/23/2025	79.52	79.67	79.44	79.66	27,412,999	78.93
1/22/2025	79.70	79.72	79.52	79.56	25,023,042	78.83
1/21/2025	79.61	79.70	79.60	79.67	32,307,364	78.94
1/17/2025	79.49	79.51	79.39	79.46	29,546,414	78.73
1/16/2025	79.21	79.41	79.12	79.39	31,293,932	78.66
1/15/2025	79.16	79.31	79.06	79.30	52,447,393	78.57
1/14/2025	78.69	78.73	78.55	78.61	29,581,091	77.89
1/13/2025	78.49	78.56	78.37	78.51	39,458,946	77.79
1/10/2025	78.80	78.80	78.50	78.53	37,702,288	77.81
1/08/2025	78.85	78.98	78.76	78.94	35,381,037	78.22
1/07/2025	79.14	79.22	78.82	78.84	43,790,201	78.12
1/06/2025	79.15	79.19	79.02	79.10	32,157,965	78.38