iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	80.94	80.97	80.84	80.93	33,505,228	80.93
10/01/2025	80.81	81.00	80.78	80.96	58,042,677	80.96
9/30/2025	81.17	81.21	81.10	81.19	55,042,624	81.19
9/29/2025	81.16	81.24	81.13	81.22	28,583,521	81.22
9/26/2025	81.04	81.11	80.96	81.08	31,046,944	81.08
9/25/2025	81.00	81.01	80.89	80.92	33,502,300	80.92
9/24/2025	81.25	81.25	81.12	81.15	28,449,353	81.15
9/23/2025	81.34	81.36	81.20	81.26	38,078,500	81.26
9/22/2025	81.19	81.33	81.17	81.32	26,669,900	81.32
9/19/2025	81.25	81.28	81.15	81.26	32,042,894	81.26
9/18/2025	81.14	81.27	81.07	81.23	43,250,062	81.23
9/17/2025	81.19	81.24	80.91	81.05	35,955,632	81.05
9/16/2025	81.21	81.23	81.10	81.13	33,075,576	81.13
9/15/2025	81.08	81.20	81.07	81.19	27,248,530	81.19
9/12/2025	81.03	81.03	80.94	80.96	25,702,932	80.96
9/11/2025	80.91	81.10	80.91	81.04	34,221,315	81.04
9/10/2025	80.84	80.94	80.79	80.84	38,108,390	80.84
9/09/2025	80.85	80.88	80.67	80.78	36,704,548	80.78
9/08/2025	80.95	80.97	80.85	80.87	27,003,404	80.87
9/05/2025	80.98	81.10	80.84	80.87	39,207,800	80.87
9/04/2025	80.66	80.84	80.63	80.83	37,999,763	80.83
9/03/2025	80.41	80.61	80.41	80.61	34,283,356	80.61
9/02/2025	80.27	80.43	80.20	80.39	52,134,214	80.39
8/29/2025	80.99	80.99	80.86	80.86	35,070,342	80.48
8/28/2025	80.97	81.01	80.90	81.01	24,203,887	80.63
8/27/2025	80.82	80.99	80.81	80.97	24,335,121	80.59
8/26/2025	80.79	80.90	80.74	80.87	33,659,882	80.49
8/25/2025	80.78	80.81	80.69	80.69	32,714,933	80.31
8/22/2025	80.32	80.86	80.30	80.85	59,541,462	80.47
8/21/2025	80.26	80.30	80.19	80.20	35,824,402	79.82
8/20/2025	80.41	80.43	80.31	80.35	29,715,891	79.97
8/19/2025	80.45	80.48	80.36	80.38	21,700,496	80.00
8/18/2025	80.44	80.49	80.38	80.40	25,400,801	80.02
8/15/2025	80.47	80.47	80.37	80.46	22,754,097	80.08
8/14/2025	80.49	80.49	80.35	80.40	38,213,706	80.02
8/13/2025	80.46	80.61	80.45	80.61	35,039,603	80.23
8/12/2025	80.27	80.40	80.21	80.40	40,846,216	80.02
8/11/2025	80.22	80.29	80.17	80.22	30,160,388	79.84
8/08/2025	80.20	80.25	80.16	80.22	25,812,677	79.84
8/07/2025	80.31	80.36	80.16	80.21	29,405,016	79.83
8/06/2025	80.21	80.30	80.14	80.29	30,743,032	79.91
8/05/2025	80.21	80.24	80.10	80.21	29,656,337	79.83
8/04/2025	80.09	80.25	80.06	80.25	37,846,720	79.87
8/01/2025	80.04	80.09	79.80	79.98	69,065,055	79.60
7/31/2025	80.40	80.48	80.33	80.38	42,168,283	79.60
7/30/2025	80.45	80.52	80.25	80.33	38,622,991	79.55
7/29/2025	80.49	80.55	80.45	80.50	21,371,760	79.72
7/28/2025	80.52	80.52	80.44	80.45	22,103,796	79.67
7/25/2025	80.50	80.58	80.41	80.49	30,123,093	79.71
7/24/2025	80.44	80.51	80.41	80.44	27,013,717	79.66
7/23/2025	80.52	80.55	80.44	80.54	26,025,070	79.76
7/22/2025	80.44	80.52	80.34	80.50	26,212,735	79.72
7/21/2025	80.32	80.45	80.32	80.36	28,483,398	79.58
7/18/2025	80.26	80.32	80.18	80.25	27,692,533	79.47
7/17/2025	80.04	80.18	80.00	80.14	25,702,745	79.36
7/16/2025	79.95	80.08	79.75	80.06	39,918,240	79.28
7/15/2025	80.16	80.17	79.85	79.85	36,997,584	79.07
7/14/2025	80.01	80.10	79.97	80.09	23,716,280	79.31
7/11/2025	80.04	80.05	79.93	80.03	30,482,226	79.25
7/10/2025	80.21	80.22	80.13	80.13	29,110,202	79.35
7/09/2025	80.14	80.22	80.08	80.21	30,277,573	79.43
7/08/2025	80.09	80.12	79.94	79.99	31,358,912	79.21
7/07/2025	80.33	80.34	80.06	80.10	37,027,302	79.32
7/03/2025	80.30	80.39	80.26	80.37	20,100,002	79.59