iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	78.63	78.71	78.46	78.60	69,510,668	78.60
4/29/2025	78.65	79.05	78.65	79.02	51,345,588	79.02
4/28/2025	78.78	78.87	78.55	78.81	42,978,898	78.81
4/25/2025	78.59	78.94	78.54	78.77	47,981,696	78.77
4/24/2025	78.28	78.74	78.18	78.70	50,021,894	78.70
4/23/2025	78.60	78.74	77.97	78.00	63,778,365	78.00
4/22/2025	77.58	77.81	77.50	77.61	33,938,141	77.61
4/21/2025	77.49	77.51	77.15	77.31	36,078,046	77.31
4/17/2025	77.62	77.79	77.53	77.77	37,355,461	77.77
4/16/2025	77.35	77.52	77.11	77.32	51,998,690	77.32
4/15/2025	77.24	77.50	77.18	77.33	39,961,316	77.33
4/14/2025	77.28	77.46	76.94	77.12	50,510,215	77.12
4/11/2025	76.27	77.17	76.00	76.74	71,883,971	76.74
4/10/2025	77.07	77.18	76.14	76.51	93,627,107	76.51
4/09/2025	75.10	77.84	75.08	77.78	153,326,847	77.78
4/08/2025	77.02	77.13	75.42	75.75	106,002,338	75.75
4/07/2025	75.87	77.60	75.63	76.10	190,189,394	76.10
4/04/2025	76.80	77.33	76.54	76.76	182,713,252	76.76
4/03/2025	78.10	78.28	77.74	77.87	116,487,836	77.87
4/02/2025	78.54	78.86	78.54	78.85	49,066,823	78.85
4/01/2025	78.68	78.72	78.43	78.69	54,255,996	78.69
3/31/2025	78.52	78.92	78.52	78.89	47,853,572	78.51
3/28/2025	78.99	79.00	78.66	78.80	59,110,896	78.42
3/27/2025	79.05	79.14	78.92	78.94	39,837,905	78.56
3/26/2025	79.40	79.42	78.97	79.09	53,663,686	78.71
3/25/2025	79.50	79.58	79.38	79.41	29,075,612	79.03
3/24/2025	79.42	79.50	79.34	79.45	37,378,749	79.07
3/21/2025	79.27	79.31	79.07	79.22	35,124,152	78.84
3/20/2025	79.39	79.50	79.25	79.34	43,952,895	78.96
3/19/2025	78.96	79.54	78.96	79.45	45,212,298	79.07
3/18/2025	79.01	79.06	78.92	78.93	39,266,878	78.55
3/17/2025	78.89	79.10	78.87	79.07	34,059,581	78.69
3/14/2025	78.83	78.97	78.71	78.88	51,844,803	78.50
3/13/2025	78.86	78.87	78.49	78.52	81,226,202	78.14
3/12/2025	79.06	79.11	78.88	78.96	53,762,984	78.58
3/11/2025	79.21	79.26	78.80	78.87	75,871,758	78.49
3/10/2025	79.30	79.38	79.14	79.15	57,602,150	78.77
3/07/2025	79.35	79.51	79.33	79.45	52,828,903	79.07
3/06/2025	79.43	79.50	79.28	79.32	51,006,064	78.94
3/05/2025	79.45	79.68	79.44	79.62	32,302,354	79.23
3/04/2025	79.51	79.64	79.31	79.58	64,816,275	79.19
3/03/2025	79.69	79.75	79.51	79.59	40,642,058	79.20
2/28/2025	79.99	80.13	79.93	80.13	45,463,606	79.37
2/27/2025	80.05	80.08	79.87	79.91	40,911,186	79.15
2/26/2025	80.00	80.08	79.97	80.06	21,302,009	79.30
2/25/2025	79.95	79.98	79.84	79.95	29,886,581	79.19
2/24/2025	79.67	79.84	79.64	79.75	20,833,040	78.99
2/21/2025	79.77	79.86	79.65	79.65	32,116,552	78.89
2/20/2025	79.74	79.82	79.68	79.80	25,032,970	79.04
2/19/2025	79.64	79.76	79.56	79.75	38,442,371	78.99
2/18/2025	79.75	79.81	79.64	79.69	22,423,105	78.93
2/14/2025	79.79	79.89	79.72	79.76	26,668,305	79.00
2/13/2025	79.43	79.70	79.38	79.67	35,364,679	78.91
2/12/2025	79.21	79.43	79.15	79.31	33,478,620	78.56
2/11/2025	79.53	79.53	79.40	79.48	24,609,965	78.73
2/10/2025	79.54	79.59	79.47	79.51	22,868,465	78.76
2/07/2025	79.56	79.58	79.34	79.35	28,845,735	78.60
2/06/2025	79.72	79.79	79.58	79.60	24,047,158	78.84
2/05/2025	79.54	79.77	79.54	79.72	30,976,057	78.96
2/04/2025	79.30	79.51	79.23	79.51	29,160,662	78.76
2/03/2025	79.17	79.37	79.04	79.26	29,965,131	78.51