iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	80.86
8/28/2025	80.97	81.01	80.90	81.01	24,203,887	81.01
8/27/2025	80.82	80.99	80.81	80.97	24,335,121	80.97
8/26/2025	80.79	80.90	80.74	80.87	33,659,882	80.87
8/25/2025	80.78	80.81	80.69	80.69	32,714,933	80.69
8/22/2025	80.32	80.86	80.30	80.85	59,541,462	80.85
8/21/2025	80.26	80.30	80.19	80.20	35,824,402	80.20
8/20/2025	80.41	80.43	80.31	80.35	29,715,891	80.35
8/19/2025	80.45	80.48	80.36	80.38	21,700,496	80.38
8/18/2025	80.44	80.49	80.38	80.40	25,400,801	80.40
8/15/2025	80.47	80.47	80.37	80.46	22,754,097	80.46
8/14/2025	80.49	80.49	80.35	80.40	38,213,706	80.40
8/13/2025	80.46	80.61	80.45	80.61	35,039,603	80.61
8/12/2025	80.27	80.40	80.21	80.40	40,846,216	80.40
8/11/2025	80.22	80.29	80.17	80.22	30,160,388	80.22
8/08/2025	80.20	80.25	80.16	80.22	25,812,677	80.22
8/07/2025	80.31	80.36	80.16	80.21	29,405,016	80.21
8/06/2025	80.21	80.30	80.14	80.29	30,743,032	80.29
8/05/2025	80.21	80.24	80.10	80.21	29,656,337	80.21
8/04/2025	80.09	80.25	80.06	80.25	37,846,720	80.25
8/01/2025	80.04	80.09	79.80	79.98	69,065,055	79.98
7/31/2025	80.40	80.48	80.33	80.38	42,168,283	79.98
7/30/2025	80.45	80.52	80.25	80.33	38,622,991	79.93
7/29/2025	80.49	80.55	80.45	80.50	21,371,760	80.10
7/28/2025	80.52	80.52	80.44	80.45	22,103,796	80.05
7/25/2025	80.50	80.58	80.41	80.49	30,123,093	80.09
7/24/2025	80.44	80.51	80.41	80.44	27,013,717	80.04
7/23/2025	80.52	80.55	80.44	80.54	26,025,070	80.14
7/22/2025	80.44	80.52	80.34	80.50	26,212,735	80.10
7/21/2025	80.32	80.45	80.32	80.36	28,483,398	79.96
7/18/2025	80.26	80.32	80.18	80.25	27,692,533	79.85
7/17/2025	80.04	80.18	80.00	80.14	25,702,745	79.74
7/16/2025	79.95	80.08	79.75	80.06	39,918,240	79.66
7/15/2025	80.16	80.17	79.85	79.85	36,997,584	79.45
7/14/2025	80.01	80.10	79.97	80.09	23,716,280	79.69
7/11/2025	80.04	80.05	79.93	80.03	30,482,226	79.63
7/10/2025	80.21	80.22	80.13	80.13	29,110,202	79.73
7/09/2025	80.14	80.22	80.08	80.21	30,277,573	79.81
7/08/2025	80.09	80.12	79.94	79.99	31,358,912	79.59
7/07/2025	80.33	80.34	80.06	80.10	37,027,302	79.70
7/03/2025	80.30	80.39	80.26	80.37	20,100,002	79.97
7/02/2025	80.17	80.32	80.08	80.32	33,829,924	79.92
7/01/2025	80.20	80.27	80.10	80.17	45,410,371	79.77
6/30/2025	80.53	80.67	80.45	80.65	52,882,910	79.87
6/27/2025	80.40	80.47	80.30	80.34	48,349,491	79.56
6/26/2025	80.27	80.39	80.20	80.38	28,889,081	79.60
6/25/2025	80.18	80.22	80.08	80.15	24,778,817	79.37
6/24/2025	80.05	80.21	80.00	80.17	50,893,279	79.39
6/23/2025	79.77	79.95	79.71	79.95	32,361,441	79.17
6/20/2025	79.62	79.81	79.59	79.80	45,845,806	79.03
6/18/2025	79.49	79.71	79.43	79.55	32,833,777	78.78
6/17/2025	79.52	79.64	79.37	79.43	27,720,792	78.66
6/16/2025	79.52	79.60	79.49	79.52	26,224,123	78.75
6/13/2025	79.42	79.50	79.30	79.36	35,271,047	78.59
6/12/2025	79.51	79.60	79.47	79.60	28,373,208	78.83
6/11/2025	79.59	79.64	79.49	79.51	30,114,418	78.74
6/10/2025	79.41	79.55	79.33	79.53	24,191,828	78.76
6/09/2025	79.28	79.42	79.28	79.34	30,169,009	78.57
6/06/2025	79.38	79.39	79.25	79.30	41,300,106	78.53
6/05/2025	79.47	79.49	79.27	79.31	44,563,936	78.54