MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GHYG — iShares US & Intl High Yield Corp Bond ETF
Cboe BZXiShares US & Intl High Yield Corp Bond ETF
$43.25
+0.01(+0.01%)
- O
- 43.36
- H
- 43.38
- L
- 43.21
- V
- 13.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.25
Period Return-3.08%
Period High$46.88
Period Low$43.07
Avg Daily Volume24.6K
Total Trading Days365
GHYG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.36 | $43.38 | $43.21 | $43.25 | +$0.01 | +0.01% | 13,716 | $43.30 | $43.21 $43.38 |
| Oct 1, 2026 | $43.24 | $43.24 | $43.07 | $43.24 | $-0.26 | -0.60% | 10,526 | $43.15 | $43.07 $43.24 |
| Sep 30, 2026 | $43.75 | $43.75 | $43.50 | $43.50 | $-0.08 | -0.18% | 10,866 | $43.64 | $43.50 $43.75 |
| Sep 29, 2026 | $43.89 | $43.89 | $43.48 | $43.58 | $-0.09 | -0.22% | 12,755 | $43.58 | $43.48 $43.89 |
| Sep 28, 2026 | $43.85 | $43.85 | $43.61 | $43.68 | $-0.22 | -0.51% | 11,663 | $43.71 | $43.61 $43.85 |
| Sep 25, 2026 | $44.00 | $44.00 | $43.80 | $43.90 | +$0.03 | +0.08% | 11,856 | $43.88 | $43.80 $44.00 |
| Sep 24, 2026 | $44.05 | $44.05 | $43.85 | $43.87 | $-0.21 | -0.49% | 46,215 | $43.90 | $43.85 $44.05 |
| Sep 23, 2026 | $44.42 | $44.42 | $43.92 | $44.08 | $-0.38 | -0.85% | 23,113 | $44.06 | $43.92 $44.42 |
| Sep 22, 2026 | $44.64 | $44.64 | $44.39 | $44.46 | $-0.13 | -0.29% | 45,194 | $44.51 | $44.39 $44.64 |
| Sep 21, 2026 | $44.66 | $44.66 | $44.48 | $44.59 | +$0.16 | +0.37% | 14,745 | $44.55 | $44.48 $44.66 |
| Sep 18, 2026 | $44.50 | $44.50 | $44.35 | $44.43 | $-0.05 | -0.11% | 4,920 | $44.42 | $44.35 $44.50 |
| Sep 17, 2026 | $44.46 | $44.56 | $44.42 | $44.48 | +$0.08 | +0.18% | 8,085 | $44.48 | $44.42 $44.56 |
| Sep 16, 2026 | $44.48 | $44.56 | $44.37 | $44.40 | $-0.01 | -0.01% | 8,629 | $44.49 | $44.37 $44.56 |
| Sep 15, 2026 | $44.54 | $44.54 | $44.40 | $44.40 | $-0.13 | -0.30% | 4,119 | $44.44 | $44.40 $44.54 |
| Sep 14, 2026 | $44.61 | $44.61 | $44.50 | $44.53 | $-0.09 | -0.19% | 12,021 | $44.55 | $44.50 $44.61 |
| Sep 11, 2026 | $44.77 | $44.77 | $44.62 | $44.62 | $-0.04 | -0.09% | 4,706 | $44.71 | $44.62 $44.77 |
| Sep 10, 2026 | $44.82 | $44.82 | $44.61 | $44.66 | $-0.19 | -0.42% | 12,655 | $44.67 | $44.61 $44.82 |
| Sep 9, 2026 | $45.07 | $45.07 | $44.80 | $44.85 | $-0.12 | -0.26% | 18,313 | $44.88 | $44.80 $45.07 |
| Sep 8, 2026 | $45.10 | $45.10 | $44.94 | $44.97 | $-0.06 | -0.14% | 4,770 | $45.02 | $44.94 $45.10 |
| Sep 4, 2026 | $45.14 | $45.14 | $44.98 | $45.03 | $-0.00 | -0.01% | 9,122 | $45.03 | $44.98 $45.14 |
| Sep 3, 2026 | $45.03 | $45.08 | $45.00 | $45.03 | +$0.09 | +0.20% | 6,517 | $45.05 | $45.00 $45.08 |
| Sep 2, 2026 | $45.01 | $45.01 | $44.91 | $44.95 | $-0.03 | -0.06% | 11,294 | $44.96 | $44.91 $45.01 |
| Sep 1, 2026 | $45.09 | $45.12 | $44.93 | $44.97 | $-0.39 | -0.86% | 7,649 | $45.00 | $44.93 $45.12 |
| Aug 31, 2026 | $45.35 | $45.38 | $45.30 | $45.36 | +$0.06 | +0.12% | 8,495 | $45.32 | $45.30 $45.38 |
| Aug 28, 2026 | $45.44 | $45.44 | $45.27 | $45.30 | $-0.06 | -0.12% | 4,436 | $45.34 | $45.27 $45.44 |
| Aug 27, 2026 | $45.40 | $45.45 | $45.35 | $45.36 | $-0.03 | -0.07% | 8,891 | $45.41 | $45.35 $45.45 |
| Aug 26, 2026 | $45.44 | $45.47 | $45.35 | $45.39 | $-0.08 | -0.18% | 16,710 | $45.39 | $45.35 $45.47 |
| Aug 25, 2026 | $45.46 | $45.48 | $45.40 | $45.47 | +$0.08 | +0.17% | 5,880 | $45.44 | $45.40 $45.48 |
| Aug 24, 2026 | $45.36 | $45.40 | $45.35 | $45.40 | +$0.01 | +0.02% | 4,886 | $45.38 | $45.35 $45.40 |
| Aug 21, 2026 | $45.45 | $45.45 | $45.34 | $45.38 | +$0.05 | +0.11% | 23,350 | $45.38 | $45.34 $45.45 |