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%
HYGH — iShares Interest Rate Hedged High Yield Bond ETF
NYSE ArcaiShares Interest Rate Hedged High Yield Bond ETF
$85.12
-0.22(-0.26%)
- O
- 85.19
- H
- 85.36
- L
- 84.76
- V
- 133.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.12
Period Return+1.6%
Period High$87.19
Period Low$83.37
Avg Daily Volume55.8K
Total Trading Days365
HYGH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.19 | $85.36 | $84.76 | $85.12 | $-0.22 | -0.26% | 133,200 | $84.99 | $84.76 $85.36 |
| Oct 1, 2026 | $85.45 | $85.45 | $85.07 | $85.34 | $-0.29 | -0.34% | 94,127 | $85.25 | $85.07 $85.45 |
| Sep 30, 2026 | $85.74 | $85.84 | $85.58 | $85.63 | $-0.02 | -0.02% | 56,042 | $85.71 | $85.58 $85.84 |
| Sep 29, 2026 | $86.01 | $86.01 | $85.59 | $85.65 | $-0.29 | -0.34% | 90,932 | $85.68 | $85.59 $86.01 |
| Sep 28, 2026 | $86.00 | $86.41 | $85.88 | $85.94 | $-0.10 | -0.12% | 38,128 | $85.97 | $85.88 $86.41 |
| Sep 25, 2026 | $86.21 | $86.21 | $86.01 | $86.04 | $-0.27 | -0.31% | 57,818 | $86.08 | $86.01 $86.21 |
| Sep 24, 2026 | $86.18 | $86.39 | $86.18 | $86.31 | $-0.01 | -0.01% | 25,342 | $86.27 | $86.18 $86.39 |
| Sep 23, 2026 | $86.53 | $87.06 | $86.28 | $86.32 | $-0.34 | -0.39% | 86,491 | $86.46 | $86.28 $87.06 |
| Sep 22, 2026 | $86.69 | $86.81 | $86.51 | $86.66 | +$0.01 | +0.01% | 66,049 | $86.66 | $86.51 $86.81 |
| Sep 21, 2026 | $86.56 | $86.84 | $86.56 | $86.65 | +$0.11 | +0.13% | 34,437 | $86.67 | $86.56 $86.84 |
| Sep 18, 2026 | $86.54 | $86.61 | $86.48 | $86.54 | $-0.04 | -0.05% | 59,702 | $86.54 | $86.48 $86.61 |
| Sep 17, 2026 | $86.57 | $86.61 | $86.41 | $86.58 | +$0.17 | +0.19% | 38,901 | $86.53 | $86.41 $86.61 |
| Sep 16, 2026 | $86.28 | $86.45 | $86.25 | $86.41 | +$0.13 | +0.16% | 37,275 | $86.36 | $86.25 $86.45 |
| Sep 15, 2026 | $86.42 | $86.42 | $86.18 | $86.28 | $-0.14 | -0.16% | 27,417 | $86.30 | $86.18 $86.42 |
| Sep 14, 2026 | $86.30 | $86.45 | $86.10 | $86.42 | $-0.03 | -0.03% | 44,276 | $86.36 | $86.10 $86.45 |
| Sep 11, 2026 | $86.40 | $86.56 | $86.40 | $86.45 | +$0.17 | +0.20% | 43,313 | $86.48 | $86.40 $86.56 |
| Sep 10, 2026 | $86.36 | $86.39 | $86.09 | $86.28 | $-0.10 | -0.12% | 55,944 | $86.29 | $86.09 $86.39 |
| Sep 9, 2026 | $86.39 | $86.44 | $86.35 | $86.38 | $-0.04 | -0.04% | 44,490 | $86.40 | $86.35 $86.44 |
| Sep 8, 2026 | $86.41 | $86.51 | $86.39 | $86.42 | $-0.01 | -0.01% | 60,864 | $86.43 | $86.39 $86.51 |
| Sep 4, 2026 | $86.52 | $86.66 | $86.36 | $86.43 | +$0.02 | +0.02% | 155,841 | $86.45 | $86.36 $86.66 |
| Sep 3, 2026 | $86.39 | $86.52 | $86.34 | $86.41 | $-0.04 | -0.05% | 48,864 | $86.46 | $86.34 $86.52 |
| Sep 2, 2026 | $86.40 | $86.78 | $86.40 | $86.45 | $-0.44 | -0.50% | 63,183 | $86.50 | $86.40 $86.78 |
| Sep 1, 2026 | $86.96 | $87.08 | $86.84 | $86.89 | +$0.06 | +0.06% | 124,019 | $86.99 | $86.84 $87.08 |
| Aug 31, 2026 | $86.88 | $86.99 | $86.74 | $86.83 | $-0.05 | -0.06% | 78,202 | $86.87 | $86.74 $86.99 |
| Aug 28, 2026 | $86.90 | $86.93 | $86.72 | $86.88 | +$0.02 | +0.02% | 33,893 | $86.88 | $86.72 $86.93 |
| Aug 27, 2026 | $86.84 | $87.00 | $86.71 | $86.86 | $-0.01 | -0.01% | 38,401 | $86.86 | $86.71 $87.00 |
| Aug 26, 2026 | $86.71 | $86.89 | $86.64 | $86.87 | +$0.10 | +0.11% | 34,600 | $86.78 | $86.64 $86.89 |
| Aug 25, 2026 | $86.75 | $86.83 | $86.59 | $86.77 | +$0.09 | +0.11% | 35,159 | $86.72 | $86.59 $86.83 |
| Aug 24, 2026 | $86.62 | $86.75 | $86.57 | $86.68 | +$0.07 | +0.08% | 52,519 | $86.66 | $86.57 $86.75 |
| Aug 21, 2026 | $86.60 | $86.68 | $86.50 | $86.62 | +$0.17 | +0.19% | 55,683 | $86.60 | $86.50 $86.68 |