HYG | iSh iBoxx HYCB | Historical Data

S&P 500$7,730.99
+0.72%
2m
DOW 30$53,569.44
+0.20%
2m
NASDAQ 100$29,641.56
+1.43%
2m
Russell 2000$299.81
+0.29%
2m
Russell 1000$422.37
+0.65%
2m
S&P 400$3,825.24
+0.06%
2m
S&P 600$1,782.53
-0.02%
2m

iSh iBoxx HYCB (HYG)

NYSE

$79.82-$0.05 (-0.07%)

Price as of Aug 28, 2026 11:04 AM EDT

4.52%
1-Year Change

1 Month
+1.25%

Low Price$78.86

High Price$79.92
3 Months
+1.14%

Low Price$78.85

High Price$79.29
1 Year
+4.52%

Low Price$76.80

High Price$77.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/27/2026	79.93	79.97	79.82	79.87	-0.04%	32,489,935
08/26/2026	79.86	79.91	79.78	79.90	-0.03%	28,602,763
08/25/2026	79.83	79.94	79.76	79.92	+0.28%	29,540,535
08/24/2026	79.62	79.71	79.58	79.70	+0.11%	20,714,630
08/21/2026	79.66	79.66	79.55	79.61	+0.06%	37,605,432
08/20/2026	79.55	79.63	79.48	79.56	-0.19%	43,762,285
08/19/2026	79.69	79.74	79.64	79.71	+0.23%	30,670,034
08/18/2026	79.56	79.58	79.47	79.53	-0.10%	30,036,695
08/17/2026	79.67	79.71	79.59	79.61	-0.13%	22,620,734
08/14/2026	79.80	79.82	79.66	79.71	-0.10%	26,766,022
08/13/2026	79.74	79.86	79.68	79.79	+0.23%	28,659,348
08/12/2026	79.64	79.66	79.59	79.61	+0.13%	24,516,777
08/11/2026	79.55	79.57	79.49	79.51	+0.04%	17,988,334
08/10/2026	79.57	79.57	79.41	79.48	-0.16%	30,292,422
08/07/2026	79.67	79.69	79.57	79.61	+0.19%	23,459,442
08/06/2026	79.51	79.51	79.41	79.46	-0.08%	25,818,224
08/05/2026	79.55	79.56	79.44	79.52	-0.04%	25,760,233
08/04/2026	79.37	79.60	79.37	79.55	+0.30%	46,540,691
08/03/2026	79.25	79.33	79.15	79.31	+0.27%	30,860,380
08/03/2026	$0.38 Dividend
07/31/2026	79.08	79.15	78.86	79.10	+0.01%	38,659,815
07/30/2026	79.00	79.12	78.95	79.09	+0.29%	30,570,715
07/29/2026	78.99	79.09	78.76	78.86	-0.23%	53,075,916
07/28/2026	78.94	79.04	78.87	79.04	+0.19%	33,637,965
07/27/2026	78.96	79.02	78.86	78.89	+0.05%	28,939,707
07/24/2026	78.87	78.93	78.78	78.85	0.00%	41,964,810
07/23/2026	78.90	78.99	78.77	78.85	-0.36%	52,554,180
07/22/2026	79.23	79.26	79.10	79.14	-0.16%	24,851,657
07/21/2026	79.33	79.35	79.22	79.26	-0.04%	28,378,837
07/20/2026	79.35	79.38	79.28	79.29	+0.04%	19,767,930
07/17/2026	79.36	79.45	79.24	79.26	-0.19%	43,803,564
07/16/2026	79.37	79.45	79.34	79.41	-0.01%	22,780,314
07/15/2026	79.32	79.45	79.32	79.42	+0.16%	27,113,824
07/14/2026	79.29	79.30	79.19	79.29	+0.20%	28,248,703
07/13/2026	79.28	79.30	79.07	79.14	-0.24%	32,132,369
07/10/2026	79.39	79.45	79.24	79.32	-0.05%	24,550,318
07/09/2026	79.34	79.47	79.28	79.36	+0.11%	21,882,446
07/08/2026	79.23	79.29	79.15	79.27	-0.13%	31,037,299
07/07/2026	79.46	79.49	79.33	79.37	-0.14%	28,630,290
07/06/2026	79.34	79.52	79.34	79.48	+0.20%	25,159,383
07/02/2026	79.34	79.40	79.28	79.32	+0.15%	26,112,839
07/01/2026	79.18	79.27	79.13	79.21	-0.01%	38,076,260
07/01/2026	$0.37 Dividend
06/30/2026	79.25	79.30	79.17	79.22	-0.05%	38,103,892
06/29/2026	79.20	79.28	79.10	79.26	+0.23%	37,324,931
06/26/2026	79.07	79.20	79.06	79.08	-0.06%	27,647,492
06/25/2026	79.17	79.23	79.07	79.13	+0.04%	29,422,446
06/24/2026	79.19	79.24	79.09	79.10	-0.03%	38,840,988
06/23/2026	79.08	79.21	79.07	79.12	-0.09%	29,811,351
06/22/2026	79.19	79.23	79.12	79.19	-0.09%	26,479,777
06/18/2026	79.28	79.32	79.17	79.26	+0.35%	41,385,550
06/17/2026	79.24	79.32	78.96	78.98	-0.37%	47,184,838
06/16/2026	79.28	79.36	79.21	79.28	-0.01%	24,488,651
06/15/2026	79.38	79.41	79.28	79.29	+0.13%	32,017,514
06/12/2026	79.19	79.24	79.05	79.19	0.00%	29,874,825
06/11/2026	78.82	79.22	78.77	79.19	+0.59%	55,089,550
06/10/2026	78.81	78.89	78.70	78.72	-0.19%	30,344,960
06/09/2026	78.87	79.04	78.67	78.87	+0.10%	34,705,837
06/08/2026	78.85	78.90	78.73	78.79	+0.14%	25,216,805
06/05/2026	78.95	78.96	78.60	78.68	-0.50%	46,116,414
06/04/2026	79.00	79.10	79.00	79.08	+0.19%	22,697,931
06/03/2026	79.00	79.02	78.88	78.93	-0.28%	28,203,411
06/02/2026	79.09	79.15	79.04	79.15	+0.08%	25,237,733
06/01/2026	79.04	79.13	78.89	79.09	-0.08%	32,784,914
06/01/2026	$0.41 Dividend
05/29/2026	79.10	79.20	79.04	79.15	+0.10%	39,149,258
05/28/2026	78.92	79.11	78.88	79.07	+0.12%	32,081,797
05/27/2026	79.01	79.05	78.92	78.97	-0.06%	22,525,540
05/26/2026	78.98	79.03	78.88	79.02	+0.34%	30,446,623
05/22/2026	78.85	78.86	78.68	78.75	+0.01%	22,429,427
05/21/2026	78.60	78.83	78.49	78.74	+0.05%	37,934,902
05/20/2026	78.35	78.71	78.25	78.70	+0.64%	58,908,384
05/19/2026	78.26	78.30	78.08	78.20	-0.24%	43,559,720
05/18/2026	78.48	78.55	78.29	78.39	+0.10%	38,913,015
05/15/2026	78.49	78.54	78.31	78.31	-0.49%	54,466,048
05/14/2026	78.81	78.89	78.69	78.69	-0.08%	27,235,559
05/13/2026	78.68	78.79	78.64	78.75	+0.05%	33,257,271
05/12/2026	78.67	78.73	78.55	78.71	-0.14%	37,418,939
05/11/2026	78.92	78.99	78.82	78.82	-0.20%	34,366,647
05/08/2026	78.85	78.99	78.84	78.98	+0.35%	29,715,369
05/07/2026	79.06	79.08	78.70	78.70	-0.37%	44,772,981
05/06/2026	78.93	79.08	78.92	79.00	+0.30%	38,323,119
05/05/2026	78.73	78.86	78.73	78.76	+0.15%	26,357,877
05/04/2026	78.86	78.86	78.54	78.65	-0.32%	35,072,872
05/01/2026	78.90	79.07	78.87	78.90	+0.12%	43,740,437
05/01/2026	$0.42 Dividend
04/30/2026	78.61	78.84	78.60	78.80	+0.31%	51,703,119
04/29/2026	78.75	78.77	78.41	78.56	-0.34%	57,383,055
04/28/2026	78.77	78.85	78.75	78.82	-0.14%	36,382,407
04/27/2026	78.86	78.96	78.84	78.93	+0.04%	24,773,614
04/24/2026	78.86	78.95	78.72	78.90	+0.14%	33,626,256
04/23/2026	78.88	78.97	78.58	78.79	-0.16%	49,921,724
04/22/2026	78.92	78.99	78.84	78.92	+0.16%	28,004,652
04/21/2026	78.97	79.00	78.74	78.79	-0.26%	58,792,629
04/20/2026	79.05	79.09	78.92	79.00	-0.09%	21,102,346
04/17/2026	79.02	79.18	78.98	79.07	+0.37%	61,651,590
04/16/2026	78.95	78.95	78.69	78.77	-0.14%	37,743,430
04/15/2026	78.87	78.91	78.77	78.88	-0.05%	47,834,907
04/14/2026	78.77	78.98	78.72	78.92	+0.30%	42,037,973
04/13/2026	78.31	78.70	78.31	78.69	+0.38%	38,551,725