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%
HYG — iShares iBoxx $ High Yield Corporate Bond ETF
NYSE ArcaiShares iBoxx $ High Yield Corporate Bond ETF
$76.91
+0.01(+0.01%)
- O
- 77.22
- H
- 77.28
- L
- 76.83
- V
- 82.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.91
Period Return-0.9%
Period High$81.36
Period Low$76.39
Avg Daily Volume40.57M
Total Trading Days365
HYG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.22 | $77.28 | $76.83 | $76.91 | +$0.01 | +0.01% | 82,069,942 | $77.02 | $76.83 $77.28 |
| Oct 1, 2026 | $76.75 | $76.98 | $76.39 | $76.90 | $-0.31 | -0.40% | 115,427,073 | $76.71 | $76.39 $76.98 |
| Sep 30, 2026 | $77.47 | $77.60 | $77.17 | $77.21 | $-0.15 | -0.19% | 83,242,964 | $77.35 | $77.17 $77.60 |
| Sep 29, 2026 | $77.61 | $77.61 | $77.16 | $77.36 | $-0.18 | -0.23% | 152,377,714 | $77.31 | $77.16 $77.61 |
| Sep 28, 2026 | $77.60 | $77.65 | $77.42 | $77.54 | $-0.32 | -0.41% | 98,803,635 | $77.53 | $77.42 $77.65 |
| Sep 25, 2026 | $77.91 | $77.93 | $77.67 | $77.86 | $-0.03 | -0.04% | 58,325,437 | $77.80 | $77.67 $77.93 |
| Sep 24, 2026 | $78.00 | $78.15 | $77.85 | $77.89 | $-0.21 | -0.27% | 74,979,533 | $77.96 | $77.85 $78.15 |
| Sep 23, 2026 | $78.55 | $78.59 | $78.07 | $78.10 | $-0.57 | -0.72% | 68,957,380 | $78.21 | $78.07 $78.59 |
| Sep 22, 2026 | $78.71 | $78.75 | $78.60 | $78.67 | $-0.01 | -0.01% | 30,714,192 | $78.67 | $78.60 $78.75 |
| Sep 21, 2026 | $78.67 | $78.75 | $78.62 | $78.68 | +$0.15 | +0.19% | 44,495,822 | $78.69 | $78.62 $78.75 |
| Sep 18, 2026 | $78.61 | $78.65 | $78.48 | $78.53 | $-0.19 | -0.24% | 34,871,395 | $78.53 | $78.48 $78.65 |
| Sep 17, 2026 | $78.73 | $78.75 | $78.66 | $78.72 | +$0.30 | +0.38% | 45,355,986 | $78.73 | $78.66 $78.75 |
| Sep 16, 2026 | $78.50 | $78.71 | $78.36 | $78.42 | +$0.04 | +0.05% | 48,627,580 | $78.55 | $78.36 $78.71 |
| Sep 15, 2026 | $78.51 | $78.51 | $78.38 | $78.38 | $-0.15 | -0.19% | 42,245,566 | $78.44 | $78.38 $78.51 |
| Sep 14, 2026 | $78.55 | $78.64 | $78.41 | $78.53 | $-0.07 | -0.09% | 44,071,669 | $78.55 | $78.41 $78.64 |
| Sep 11, 2026 | $78.78 | $78.86 | $78.60 | $78.60 | $-0.02 | -0.03% | 38,955,328 | $78.73 | $78.60 $78.86 |
| Sep 10, 2026 | $78.79 | $78.82 | $78.61 | $78.62 | $-0.36 | -0.46% | 53,424,538 | $78.70 | $78.61 $78.82 |
| Sep 9, 2026 | $79.09 | $79.11 | $78.98 | $78.98 | $-0.14 | -0.18% | 31,654,963 | $79.03 | $78.98 $79.11 |
| Sep 8, 2026 | $79.19 | $79.24 | $79.10 | $79.12 | $-0.04 | -0.05% | 27,470,613 | $79.15 | $79.10 $79.24 |
| Sep 4, 2026 | $79.20 | $79.24 | $79.15 | $79.16 | $-0.05 | -0.06% | 25,353,703 | $79.18 | $79.15 $79.24 |
| Sep 3, 2026 | $79.21 | $79.30 | $79.17 | $79.21 | +$0.10 | +0.13% | 23,037,887 | $79.24 | $79.17 $79.30 |
| Sep 2, 2026 | $79.14 | $79.23 | $79.10 | $79.11 | +$0.01 | +0.01% | 34,409,158 | $79.17 | $79.10 $79.23 |
| Sep 1, 2026 | $79.27 | $79.30 | $79.06 | $79.10 | $-0.71 | -0.89% | 48,867,830 | $79.18 | $79.06 $79.30 |
| Aug 31, 2026 | $79.71 | $79.81 | $79.63 | $79.81 | +$0.07 | +0.09% | 36,481,999 | $79.72 | $79.63 $79.81 |
| Aug 28, 2026 | $79.90 | $79.95 | $79.66 | $79.74 | $-0.13 | -0.16% | 35,138,806 | $79.75 | $79.66 $79.95 |
| Aug 27, 2026 | $79.93 | $79.97 | $79.82 | $79.87 | $-0.03 | -0.04% | 32,490,090 | $79.89 | $79.82 $79.97 |
| Aug 26, 2026 | $79.86 | $79.91 | $79.78 | $79.90 | $-0.02 | -0.03% | 28,585,027 | $79.85 | $79.78 $79.91 |
| Aug 25, 2026 | $79.83 | $79.94 | $79.76 | $79.92 | +$0.22 | +0.28% | 29,540,536 | $79.85 | $79.76 $79.94 |
| Aug 24, 2026 | $79.62 | $79.71 | $79.58 | $79.70 | +$0.09 | +0.11% | 20,714,630 | $79.66 | $79.58 $79.71 |
| Aug 21, 2026 | $79.66 | $79.66 | $79.55 | $79.61 | +$0.05 | +0.06% | 37,545,432 | $79.60 | $79.55 $79.66 |