HYG | iSh iBoxx HYCB | Historical Data

S&P 500$7,551.81
-0.45%
2m
DOW 30$51,461.90
-1.21%
2m
NASDAQ 100$28,945.06
+0.02%
2m
Russell 2000$283.92
-0.43%
2m
Russell 1000$411.40
-0.43%
2m
S&P 400$3,640.57
-0.60%
2m
S&P 600$1,697.90
-0.41%
2m

iSh iBoxx HYCB (HYG)

NYSE

$78.69+$0.27 (+0.34%)

Price as of Sep 17, 2026 6:39 PM EDT

2.64%
1-Year Change

1 Month
-1.08%

Low Price$78.38

High Price$79.48
3 Months
-0.54%

Low Price$78.38

High Price$78.82
1 Year
+2.64%

Low Price$78.38

High Price$76.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/16/2026	78.50	78.71	78.36	78.42	+0.05%	48,627,378
09/15/2026	78.51	78.51	78.38	78.38	-0.19%	42,245,566
09/14/2026	78.55	78.64	78.41	78.53	-0.09%	44,071,671
09/11/2026	78.78	78.86	78.60	78.60	-0.03%	38,954,627
09/10/2026	78.79	78.82	78.61	78.62	-0.46%	53,424,652
09/09/2026	79.09	79.11	78.98	78.98	-0.18%	31,700,969
09/08/2026	79.19	79.24	79.10	79.12	-0.05%	27,470,636
09/04/2026	79.20	79.24	79.15	79.16	-0.06%	25,353,503
09/03/2026	79.21	79.30	79.17	79.21	+0.13%	23,038,123
09/02/2026	79.14	79.23	79.10	79.11	+0.01%	34,409,159
09/01/2026	79.27	79.30	79.06	79.10	-0.35%	48,867,830
09/01/2026	$0.44 Dividend
08/31/2026	79.28	79.37	79.20	79.37	+0.09%	36,481,999
08/28/2026	79.46	79.51	79.23	79.31	-0.16%	35,131,221
08/27/2026	79.49	79.53	79.38	79.43	-0.04%	32,489,935
08/26/2026	79.42	79.47	79.35	79.46	-0.03%	28,602,763
08/25/2026	79.39	79.50	79.33	79.48	+0.28%	29,540,535
08/24/2026	79.19	79.28	79.15	79.27	+0.11%	20,714,630
08/21/2026	79.23	79.23	79.12	79.18	+0.06%	37,605,432
08/20/2026	79.12	79.19	79.05	79.13	-0.19%	43,762,285
08/19/2026	79.26	79.31	79.21	79.28	+0.23%	30,670,034
08/18/2026	79.13	79.14	79.04	79.10	-0.10%	30,036,695
08/17/2026	79.24	79.28	79.16	79.18	-0.13%	22,620,734
08/14/2026	79.37	79.38	79.23	79.28	-0.10%	26,766,022
08/13/2026	79.31	79.42	79.25	79.36	+0.23%	28,659,348
08/12/2026	79.21	79.23	79.16	79.18	+0.13%	24,516,777
08/11/2026	79.12	79.14	79.06	79.08	+0.04%	17,988,334
08/10/2026	79.14	79.14	78.98	79.05	-0.16%	30,292,422
08/07/2026	79.24	79.26	79.13	79.18	+0.19%	23,459,442
08/06/2026	79.08	79.08	78.98	79.03	-0.08%	25,818,224
08/05/2026	79.12	79.13	79.01	79.09	-0.04%	25,760,233
08/04/2026	78.94	79.17	78.94	79.12	+0.30%	46,540,691
08/03/2026	78.82	78.90	78.72	78.88	+0.27%	30,860,380
08/03/2026	$0.38 Dividend
07/31/2026	78.64	78.72	78.43	78.66	+0.01%	38,659,815
07/30/2026	78.57	78.68	78.52	78.65	+0.29%	30,570,715
07/29/2026	78.56	78.66	78.33	78.43	-0.23%	53,075,916
07/28/2026	78.51	78.61	78.44	78.61	+0.19%	33,637,965
07/27/2026	78.53	78.59	78.43	78.46	+0.05%	28,939,707
07/24/2026	78.44	78.50	78.35	78.42	0.00%	41,964,810
07/23/2026	78.47	78.56	78.34	78.42	-0.36%	52,554,180
07/22/2026	78.79	78.83	78.66	78.70	-0.16%	24,851,657
07/21/2026	78.90	78.92	78.78	78.83	-0.04%	28,378,837
07/20/2026	78.92	78.95	78.85	78.86	+0.04%	19,767,930
07/17/2026	78.93	79.02	78.81	78.83	-0.19%	43,803,564
07/16/2026	78.94	79.02	78.91	78.98	-0.01%	22,780,314
07/15/2026	78.89	79.02	78.89	78.99	+0.16%	27,113,824
07/14/2026	78.86	78.87	78.75	78.86	+0.20%	28,248,703
07/13/2026	78.85	78.87	78.64	78.70	-0.24%	32,132,369
07/10/2026	78.96	79.02	78.80	78.89	-0.05%	24,550,318
07/09/2026	78.91	79.04	78.85	78.93	+0.11%	21,882,446
07/08/2026	78.79	78.86	78.72	78.84	-0.13%	31,037,299
07/07/2026	79.03	79.06	78.90	78.94	-0.14%	28,630,290
07/06/2026	78.91	79.09	78.91	79.05	+0.20%	25,159,383
07/02/2026	78.91	78.97	78.85	78.89	+0.15%	26,112,839
07/01/2026	78.74	78.84	78.69	78.77	-0.01%	38,076,260
07/01/2026	$0.37 Dividend
06/30/2026	78.81	78.86	78.74	78.78	-0.05%	38,103,892
06/29/2026	78.76	78.84	78.66	78.82	+0.23%	37,324,931
06/26/2026	78.64	78.76	78.63	78.65	-0.06%	27,647,492
06/25/2026	78.74	78.79	78.64	78.70	+0.04%	29,422,446
06/24/2026	78.75	78.80	78.66	78.67	-0.03%	38,840,988
06/23/2026	78.65	78.78	78.64	78.69	-0.09%	29,811,351
06/22/2026	78.75	78.79	78.69	78.75	-0.09%	26,479,777
06/18/2026	78.84	78.88	78.74	78.82	+0.35%	41,385,550
06/17/2026	78.80	78.88	78.53	78.55	-0.37%	47,184,838
06/16/2026	78.84	78.92	78.77	78.84	-0.01%	24,488,651
06/15/2026	78.95	78.98	78.84	78.85	+0.13%	32,017,514
06/12/2026	78.75	78.81	78.62	78.75	0.00%	29,874,825
06/11/2026	78.39	78.78	78.34	78.75	+0.59%	55,089,550
06/10/2026	78.38	78.46	78.27	78.29	-0.19%	30,344,960
06/09/2026	78.44	78.61	78.24	78.44	+0.10%	34,705,837
06/08/2026	78.42	78.47	78.30	78.36	+0.14%	25,216,805
06/05/2026	78.52	78.53	78.17	78.25	-0.50%	46,116,414
06/04/2026	78.57	78.67	78.57	78.65	+0.19%	22,697,931
06/03/2026	78.57	78.59	78.45	78.50	-0.28%	28,203,411
06/02/2026	78.66	78.72	78.61	78.72	+0.08%	25,237,733
06/01/2026	78.61	78.70	78.46	78.66	-0.08%	32,784,914
06/01/2026	$0.41 Dividend
05/29/2026	78.67	78.77	78.61	78.72	+0.10%	39,149,258
05/28/2026	78.49	78.68	78.45	78.64	+0.12%	32,081,797
05/27/2026	78.58	78.62	78.49	78.54	-0.06%	22,525,540
05/26/2026	78.55	78.60	78.45	78.59	+0.34%	30,446,623
05/22/2026	78.42	78.43	78.26	78.32	+0.01%	22,429,427
05/21/2026	78.17	78.40	78.06	78.31	+0.05%	37,934,902
05/20/2026	77.92	78.28	77.82	78.28	+0.64%	58,908,384
05/19/2026	77.83	77.87	77.66	77.78	-0.24%	43,559,720
05/18/2026	78.05	78.12	77.86	77.96	+0.10%	38,913,015
05/15/2026	78.06	78.11	77.88	77.88	-0.49%	54,466,048
05/14/2026	78.38	78.46	78.27	78.27	-0.08%	27,235,559
05/13/2026	78.26	78.36	78.21	78.32	+0.05%	33,257,271
05/12/2026	78.24	78.30	78.12	78.29	-0.14%	37,418,939
05/11/2026	78.49	78.56	78.39	78.39	-0.20%	34,366,647
05/08/2026	78.42	78.56	78.41	78.55	+0.35%	29,715,369
05/07/2026	78.63	78.65	78.28	78.28	-0.37%	44,772,981
05/06/2026	78.50	78.65	78.49	78.57	+0.30%	38,323,119
05/05/2026	78.30	78.43	78.30	78.33	+0.15%	26,357,877
05/04/2026	78.43	78.43	78.11	78.22	-0.32%	35,072,872
05/01/2026	78.47	78.64	78.44	78.47	+0.12%	43,740,437
05/01/2026	$0.42 Dividend