HYG | iSh iBoxx HYCB | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

iSh iBoxx HYCB (HYG)

NYSE

$77.19+$0.010 (+0.01%)

Price as of Oct 08, 2026 4:28 PM EDT

1.49%
1-Year Change

1 Month
-2.07%

Low Price$76.90

High Price$78.77
3 Months
-1.80%

Low Price$76.90

High Price$79.13
1 Year
+1.49%

Low Price$76.90

High Price$76.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	77.00	77.21	75.15	77.18	-0.12%	59,550,698
10/06/2026	77.15	77.32	77.14	77.27	+0.38%	47,352,539
10/05/2026	76.89	77.02	76.81	76.98	+0.09%	39,142,762
10/02/2026	77.22	77.28	76.83	76.91	+0.01%	82,489,626
10/01/2026	76.75	76.98	76.39	76.90	+0.04%	115,427,072
10/01/2026	$0.34 Dividend
09/30/2026	77.13	77.25	76.83	76.87	-0.19%	83,280,965
09/29/2026	77.27	77.27	76.82	77.02	-0.23%	152,377,315
09/28/2026	77.26	77.31	77.08	77.20	-0.41%	98,803,636
09/25/2026	77.57	77.59	77.33	77.52	-0.04%	58,325,438
09/24/2026	77.65	77.80	77.51	77.55	-0.27%	75,764,268
09/23/2026	78.20	78.24	77.72	77.75	-0.72%	68,992,154
09/22/2026	78.36	78.40	78.25	78.32	-0.01%	30,729,760
09/21/2026	78.32	78.40	78.27	78.33	+0.19%	44,595,822
09/18/2026	78.26	78.30	78.13	78.18	-0.24%	34,871,395
09/17/2026	78.38	78.40	78.31	78.37	+0.38%	45,425,986
09/16/2026	78.15	78.36	78.01	78.07	+0.05%	48,627,378
09/15/2026	78.16	78.16	78.03	78.03	-0.19%	42,245,566
09/14/2026	78.20	78.29	78.06	78.18	-0.09%	44,071,671
09/11/2026	78.43	78.51	78.25	78.25	-0.03%	38,954,627
09/10/2026	78.44	78.47	78.26	78.27	-0.46%	53,424,652
09/09/2026	78.74	78.76	78.63	78.63	-0.18%	31,700,969
09/08/2026	78.84	78.89	78.75	78.77	-0.05%	27,470,636
09/04/2026	78.85	78.89	78.80	78.81	-0.06%	25,353,503
09/03/2026	78.86	78.95	78.81	78.86	+0.13%	23,038,123
09/02/2026	78.79	78.88	78.75	78.76	+0.01%	34,409,159
09/01/2026	78.92	78.95	78.71	78.75	-0.35%	48,867,830
09/01/2026	$0.44 Dividend
08/31/2026	78.92	79.02	78.85	79.02	+0.09%	36,481,999
08/28/2026	79.11	79.16	78.88	78.95	-0.16%	35,131,221
08/27/2026	79.14	79.18	79.03	79.08	-0.04%	32,489,935
08/26/2026	79.07	79.12	78.99	79.11	-0.03%	28,602,763
08/25/2026	79.04	79.15	78.97	79.13	+0.28%	29,540,535
08/24/2026	78.84	78.92	78.80	78.91	+0.11%	20,714,630
08/21/2026	78.88	78.88	78.77	78.83	+0.06%	37,605,432
08/20/2026	78.77	78.84	78.70	78.78	-0.19%	43,762,285
08/19/2026	78.90	78.95	78.86	78.92	+0.23%	30,670,034
08/18/2026	78.78	78.79	78.69	78.75	-0.10%	30,036,695
08/17/2026	78.89	78.92	78.81	78.83	-0.13%	22,620,734
08/14/2026	79.01	79.03	78.88	78.92	-0.10%	26,766,022
08/13/2026	78.95	79.07	78.90	79.00	+0.23%	28,659,348
08/12/2026	78.86	78.88	78.81	78.83	+0.13%	24,516,777
08/11/2026	78.77	78.79	78.71	78.73	+0.04%	17,988,334
08/10/2026	78.79	78.79	78.63	78.70	-0.16%	30,292,422
08/07/2026	78.89	78.90	78.78	78.83	+0.19%	23,459,442
08/06/2026	78.73	78.73	78.63	78.68	-0.08%	25,818,224
08/05/2026	78.77	78.78	78.66	78.74	-0.04%	25,760,233
08/04/2026	78.59	78.82	78.59	78.77	+0.30%	46,540,691
08/03/2026	78.47	78.55	78.37	78.53	+0.27%	30,860,380
08/03/2026	$0.38 Dividend
07/31/2026	78.30	78.37	78.08	78.32	+0.01%	38,659,815
07/30/2026	78.22	78.34	78.17	78.31	+0.29%	30,570,715
07/29/2026	78.21	78.31	77.98	78.08	-0.23%	53,075,916
07/28/2026	78.16	78.26	78.09	78.26	+0.19%	33,637,965
07/27/2026	78.18	78.24	78.08	78.11	+0.05%	28,939,707
07/24/2026	78.09	78.15	78.00	78.07	0.00%	41,964,810
07/23/2026	78.12	78.21	77.99	78.07	-0.36%	52,554,180
07/22/2026	78.44	78.48	78.32	78.36	-0.16%	24,851,657
07/21/2026	78.55	78.57	78.43	78.48	-0.04%	28,378,837
07/20/2026	78.57	78.60	78.50	78.51	+0.04%	19,767,930
07/17/2026	78.58	78.67	78.46	78.48	-0.19%	43,803,564
07/16/2026	78.59	78.67	78.56	78.63	-0.01%	22,780,314
07/15/2026	78.54	78.67	78.54	78.64	+0.16%	27,113,824
07/14/2026	78.51	78.52	78.41	78.51	+0.20%	28,248,703
07/13/2026	78.50	78.52	78.29	78.36	-0.24%	32,132,369
07/10/2026	78.61	78.67	78.45	78.54	-0.05%	24,550,318
07/09/2026	78.56	78.69	78.50	78.58	+0.11%	21,882,446
07/08/2026	78.44	78.51	78.37	78.49	-0.13%	31,037,299
07/07/2026	78.68	78.71	78.55	78.59	-0.14%	28,630,290
07/06/2026	78.56	78.74	78.56	78.70	+0.20%	25,159,383
07/02/2026	78.56	78.62	78.50	78.54	+0.15%	26,112,839
07/01/2026	78.40	78.49	78.35	78.42	-0.01%	38,076,260
07/01/2026	$0.37 Dividend
06/30/2026	78.47	78.51	78.39	78.44	-0.05%	38,103,892
06/29/2026	78.42	78.49	78.32	78.48	+0.23%	37,324,931
06/26/2026	78.29	78.42	78.28	78.30	-0.06%	27,647,492
06/25/2026	78.39	78.45	78.29	78.35	+0.04%	29,422,446
06/24/2026	78.41	78.46	78.31	78.32	-0.03%	38,840,988
06/23/2026	78.30	78.43	78.29	78.34	-0.09%	29,811,351
06/22/2026	78.41	78.45	78.34	78.41	-0.09%	26,479,777
06/18/2026	78.49	78.53	78.39	78.48	+0.35%	41,385,550
06/17/2026	78.46	78.53	78.18	78.20	-0.37%	47,184,838
06/16/2026	78.49	78.57	78.43	78.49	-0.01%	24,488,651
06/15/2026	78.60	78.63	78.49	78.50	+0.13%	32,017,514
06/12/2026	78.41	78.46	78.27	78.41	0.00%	29,874,825
06/11/2026	78.04	78.44	77.99	78.41	+0.59%	55,089,550
06/10/2026	78.03	78.11	77.92	77.95	-0.19%	30,344,960
06/09/2026	78.09	78.26	77.90	78.09	+0.10%	34,705,837
06/08/2026	78.07	78.12	77.96	78.01	+0.14%	25,216,805
06/05/2026	78.17	78.19	77.83	77.91	-0.50%	46,116,414
06/04/2026	78.22	78.32	78.22	78.30	+0.19%	22,697,931
06/03/2026	78.22	78.24	78.10	78.15	-0.28%	28,203,411
06/02/2026	78.31	78.37	78.26	78.37	+0.08%	25,237,733
06/01/2026	78.26	78.35	78.11	78.31	-0.08%	32,784,914
06/01/2026	$0.41 Dividend
05/29/2026	78.32	78.42	78.27	78.37	+0.10%	39,149,258
05/28/2026	78.14	78.33	78.10	78.29	+0.12%	32,081,797
05/27/2026	78.23	78.27	78.14	78.19	-0.06%	22,525,540
05/26/2026	78.20	78.25	78.10	78.24	+0.34%	30,446,623
05/22/2026	78.08	78.09	77.91	77.98	+0.01%	22,429,427