iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Historical Prices For iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	80.61	80.79	80.57	80.69	35,019,076	80.69
12/02/2025	80.54	80.64	80.47	80.62	38,842,593	80.62
12/01/2025	80.40	80.54	80.38	80.47	46,253,287	80.47
11/28/2025	81.00	81.07	80.94	80.99	29,430,950	80.99
11/26/2025	80.83	80.98	80.79	80.95	27,454,971	80.95
11/25/2025	80.57	80.90	80.54	80.87	56,528,840	80.87
11/24/2025	80.42	80.60	80.39	80.59	38,964,911	80.59
11/21/2025	80.26	80.41	80.13	80.37	62,499,009	80.37
11/20/2025	80.41	80.49	80.10	80.10	65,466,156	80.10
11/19/2025	80.14	80.30	80.09	80.15	33,672,142	80.15
11/18/2025	80.02	80.19	79.99	80.11	44,098,744	80.11
11/17/2025	80.19	80.27	80.04	80.09	42,954,246	80.09
11/14/2025	80.08	80.39	80.08	80.22	41,148,459	80.22
11/13/2025	80.42	80.42	80.15	80.20	53,750,659	80.20
11/12/2025	80.69	80.70	80.49	80.53	43,962,927	80.53
11/11/2025	80.61	80.73	80.61	80.69	17,101,090	80.69
11/10/2025	80.45	80.65	80.43	80.60	51,875,204	80.60
11/07/2025	80.25	80.35	80.09	80.33	47,233,878	80.33
11/06/2025	80.31	80.33	80.13	80.26	46,631,183	80.26
11/05/2025	80.19	80.28	80.17	80.23	42,273,709	80.23
11/04/2025	79.98	80.22	79.96	80.15	49,704,988	80.15
11/03/2025	80.39	80.39	80.13	80.14	55,146,070	80.14
10/31/2025	80.89	80.96	80.75	80.80	45,547,475	80.39
10/30/2025	80.79	80.94	80.76	80.80	39,967,360	80.39
10/29/2025	81.20	81.20	80.90	80.95	51,827,220	80.54
10/28/2025	81.28	81.28	81.17	81.20	31,591,732	80.79
10/27/2025	81.17	81.33	81.13	81.28	36,494,996	80.87
10/24/2025	81.03	81.09	80.97	81.08	39,905,608	80.67
10/23/2025	80.70	80.86	80.70	80.86	37,962,378	80.45
10/22/2025	80.76	80.81	80.60	80.68	50,941,639	80.27
10/21/2025	80.88	80.94	80.76	80.76	45,597,631	80.35
10/20/2025	80.77	80.91	80.77	80.88	43,762,300	80.47
10/17/2025	80.44	80.73	80.42	80.72	70,044,167	80.31
10/16/2025	80.80	80.81	80.45	80.51	76,070,817	80.10
10/15/2025	80.72	80.83	80.60	80.80	59,802,156	80.39
10/14/2025	80.18	80.64	80.11	80.54	63,859,928	80.13
10/13/2025	80.23	80.45	80.17	80.45	32,011,832	80.04
10/10/2025	80.47	80.49	79.95	79.95	84,590,476	79.54
10/09/2025	80.64	80.64	80.31	80.42	65,586,287	80.01
10/08/2025	80.82	80.84	80.64	80.65	34,982,162	80.24
10/07/2025	80.89	80.89	80.76	80.77	27,892,324	80.36
10/06/2025	80.89	80.91	80.83	80.86	29,485,179	80.45
10/03/2025	80.92	80.94	80.82	80.84	35,109,261	80.43
10/02/2025	80.94	80.97	80.84	80.93	33,505,228	80.52
10/01/2025	80.81	81.00	80.78	80.96	58,042,677	80.55
9/30/2025	81.17	81.21	81.10	81.19	55,042,624	80.40
9/29/2025	81.16	81.24	81.13	81.22	28,583,521	80.43
9/26/2025	81.04	81.11	80.96	81.08	31,046,944	80.29
9/25/2025	81.00	81.01	80.89	80.92	33,502,300	80.13
9/24/2025	81.25	81.25	81.12	81.15	28,449,353	80.36
9/23/2025	81.34	81.36	81.20	81.26	38,078,500	80.47
9/22/2025	81.19	81.33	81.17	81.32	26,669,900	80.53
9/19/2025	81.25	81.28	81.15	81.26	32,042,894	80.47
9/18/2025	81.14	81.27	81.07	81.23	43,250,062	80.44
9/17/2025	81.19	81.24	80.91	81.05	35,955,632	80.26
9/16/2025	81.21	81.23	81.10	81.13	33,075,576	80.34
9/15/2025	81.08	81.20	81.07	81.19	27,248,530	80.40
9/12/2025	81.03	81.03	80.94	80.96	25,702,932	80.17
9/11/2025	80.91	81.10	80.91	81.04	34,221,315	80.25
9/10/2025	80.84	80.94	80.79	80.84	38,108,390	80.05
9/09/2025	80.85	80.88	80.67	80.78	36,704,548	79.99
9/08/2025	80.95	80.97	80.85	80.87	27,003,404	80.08
9/05/2025	80.98	81.10	80.84	80.87	39,207,800	80.08
9/04/2025	80.66	80.84	80.63	80.83	37,999,763	80.04