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%
HYGW — iShares High Yield Corporate Bond BuyWrite Strategy ETF
Cboe BZXiShares High Yield Corporate Bond BuyWrite Strategy ETF
$27.86
-0.35(-1.24%)
- O
- 27.99
- H
- 28.02
- L
- 27.86
- V
- 34.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.86
Period Return-9.85%
Period High$31.18
Period Low$27.86
Avg Daily Volume55.5K
Total Trading Days365
HYGW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.99 | $28.02 | $27.86 | $27.86 | $-0.35 | -1.24% | 34,050 | $27.94 | $27.86 $28.02 |
| Oct 1, 2026 | $28.17 | $28.27 | $28.06 | $28.21 | $-0.06 | -0.22% | 13,514 | $28.21 | $28.06 $28.27 |
| Sep 30, 2026 | $28.33 | $28.38 | $28.24 | $28.27 | $-0.02 | -0.08% | 26,758 | $28.30 | $28.24 $28.38 |
| Sep 29, 2026 | $28.33 | $28.33 | $28.22 | $28.29 | $-0.05 | -0.19% | 18,487 | $28.27 | $28.22 $28.33 |
| Sep 28, 2026 | $28.37 | $28.42 | $28.32 | $28.34 | $-0.11 | -0.38% | 79,455 | $28.41 | $28.32 $28.42 |
| Sep 25, 2026 | $28.46 | $28.48 | $28.40 | $28.45 | $-0.01 | -0.04% | 47,033 | $28.46 | $28.40 $28.48 |
| Sep 24, 2026 | $28.45 | $28.51 | $28.41 | $28.46 | $-0.02 | -0.06% | 47,584 | $28.46 | $28.41 $28.51 |
| Sep 23, 2026 | $28.64 | $28.64 | $28.46 | $28.48 | $-0.10 | -0.35% | 16,310 | $28.51 | $28.46 $28.64 |
| Sep 22, 2026 | $28.56 | $28.60 | $28.55 | $28.58 | +$0.02 | +0.07% | 36,861 | $28.57 | $28.55 $28.60 |
| Sep 21, 2026 | $28.57 | $28.61 | $28.55 | $28.56 | +$0.03 | +0.11% | 30,719 | $28.57 | $28.55 $28.61 |
| Sep 18, 2026 | $28.63 | $28.63 | $28.53 | $28.53 | $-0.04 | -0.13% | 14,917 | $28.54 | $28.53 $28.63 |
| Sep 17, 2026 | $28.55 | $28.58 | $28.47 | $28.57 | +$0.09 | +0.30% | 18,226 | $28.56 | $28.47 $28.58 |
| Sep 16, 2026 | $28.51 | $28.55 | $28.47 | $28.48 | +$0.01 | +0.04% | 24,768 | $28.52 | $28.47 $28.55 |
| Sep 15, 2026 | $28.50 | $28.51 | $28.46 | $28.47 | $-0.05 | -0.16% | 23,127 | $28.47 | $28.46 $28.51 |
| Sep 14, 2026 | $28.53 | $28.55 | $28.46 | $28.52 | $-0.03 | -0.11% | 63,660 | $28.53 | $28.46 $28.55 |
| Sep 11, 2026 | $28.63 | $28.63 | $28.54 | $28.55 | +$0.03 | +0.09% | 15,787 | $28.58 | $28.54 $28.63 |
| Sep 10, 2026 | $28.56 | $28.61 | $28.52 | $28.52 | $-0.17 | -0.59% | 52,642 | $28.58 | $28.52 $28.61 |
| Sep 9, 2026 | $28.68 | $28.76 | $28.68 | $28.69 | $-0.05 | -0.18% | 28,173 | $28.71 | $28.68 $28.76 |
| Sep 8, 2026 | $28.77 | $28.79 | $28.74 | $28.74 | $-0.04 | -0.13% | 17,066 | $28.77 | $28.74 $28.79 |
| Sep 4, 2026 | $28.73 | $28.78 | $28.69 | $28.78 | +$0.01 | +0.04% | 13,602 | $28.76 | $28.69 $28.78 |
| Sep 3, 2026 | $28.77 | $28.80 | $28.75 | $28.77 | +$0.03 | +0.10% | 7,174 | $28.77 | $28.75 $28.80 |
| Sep 2, 2026 | $28.77 | $28.78 | $28.74 | $28.74 | $-0.17 | -0.57% | 13,832 | $28.75 | $28.74 $28.78 |
| Sep 1, 2026 | $28.92 | $28.98 | $28.90 | $28.91 | $-0.11 | -0.36% | 6,825 | $28.94 | $28.90 $28.98 |
| Aug 31, 2026 | $28.94 | $29.01 | $28.91 | $29.01 | +$0.05 | +0.17% | 14,211 | $28.96 | $28.91 $29.01 |
| Aug 28, 2026 | $28.92 | $29.00 | $28.92 | $28.96 | $-0.05 | -0.17% | 10,684 | $28.97 | $28.92 $29.00 |
| Aug 27, 2026 | $29.04 | $29.04 | $28.99 | $29.01 | +$0.02 | +0.07% | 10,612 | $29.01 | $28.99 $29.04 |
| Aug 26, 2026 | $29.04 | $29.04 | $28.97 | $28.99 | $-0.01 | -0.03% | 9,236 | $28.99 | $28.97 $29.04 |
| Aug 25, 2026 | $28.93 | $29.00 | $28.93 | $29.00 | +$0.06 | +0.21% | 14,944 | $28.96 | $28.93 $29.00 |
| Aug 24, 2026 | $28.90 | $28.95 | $28.90 | $28.94 | +$0.02 | +0.07% | 11,144 | $28.93 | $28.90 $28.95 |
| Aug 21, 2026 | $28.91 | $28.94 | $28.88 | $28.92 | +$0.00 | +0.00% | 16,254 | $28.91 | $28.88 $28.94 |