iShares U.S. ETF Trust iShares Inflation Hedged High Yield Bond ETF (HYGI)

Historical Prices For iShares U.S. ETF Trust iShares Inflation Hedged High Yield Bond ETF (HYGI)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	27.32	0.00	27.32	27.31	0	27.31
8/15/2025	27.32	27.32	27.31	27.32	399	27.32
8/14/2025	27.30	27.30	27.30	27.30	321	27.30
8/13/2025	27.42	27.48	27.34	27.48	11,257	27.48
8/12/2025	27.34	27.34	27.33	27.34	610	27.34
8/11/2025	27.34	27.34	27.33	27.34	1,173	27.34
8/08/2025	27.30	27.30	27.26	27.29	897	27.29
8/07/2025	27.27	27.28	27.27	27.28	239	27.28
8/06/2025	27.31	27.31	27.27	27.31	787	27.31
8/05/2025	27.29	27.29	27.18	27.28	4,301	27.28
8/04/2025	27.30	27.30	27.30	27.30	108	27.30
8/01/2025	27.30	27.33	27.30	27.33	594	27.19
7/31/2025	27.40	27.40	27.37	27.37	2,098	27.23
7/30/2025	27.43	27.50	27.41	27.41	1,144	27.27
7/29/2025	27.44	27.44	27.44	27.44	5	27.30
7/28/2025	27.42	27.43	27.43	27.43	92	27.29
7/25/2025	27.46	27.55	27.41	27.43	6,075	27.29
7/24/2025	27.43	27.44	27.43	27.44	369	27.30
7/23/2025	27.42	27.43	27.42	27.43	351	27.29
7/22/2025	27.43	27.56	27.42	27.45	4,752	27.31
7/21/2025	27.41	27.43	27.33	27.42	1,666	27.28
7/18/2025	27.35	27.38	27.29	27.38	1,226	27.24
7/17/2025	27.36	27.36	27.36	27.36	38	27.22
7/16/2025	27.22	27.30	27.22	27.30	827	27.17
7/15/2025	27.29	27.29	27.29	27.29	153	27.15
7/14/2025	27.30	27.30	27.28	27.30	648	27.16
7/11/2025	27.26	27.26	27.18	27.21	7,990	27.07
7/10/2025	27.25	27.26	27.12	27.24	15,524	27.10
7/09/2025	27.25	27.26	27.21	27.25	6,318	27.11
7/08/2025	27.28	27.28	27.22	27.22	3,006	27.08
7/07/2025	27.41	27.41	27.25	27.25	1,694	27.11
7/03/2025	27.28	27.30	27.20	27.30	4,082	27.17
7/02/2025	27.26	27.26	27.26	27.26	110	27.12
7/01/2025	27.31	27.34	27.24	27.24	857	26.98
6/30/2025	27.39	27.39	27.39	27.39	150	27.13
6/27/2025	27.30	27.30	27.26	27.26	1,776	26.99
6/26/2025	27.25	27.28	27.24	27.25	1,100	26.99
6/25/2025	27.18	27.18	27.18	27.18	28	26.92
6/24/2025	27.15	27.20	27.15	27.20	1,897	26.93
6/23/2025	27.18	27.18	27.15	27.15	861	26.89
6/20/2025	27.06	27.11	27.06	27.11	778	26.85
6/18/2025	27.04	27.04	27.04	27.04	100	26.77
6/17/2025	27.00	27.00	27.00	27.00	7	26.73
6/16/2025	27.03	27.09	27.01	27.01	6,294	26.75
6/13/2025	27.01	27.02	26.93	26.93	624	26.66
6/12/2025	27.01	27.03	27.01	27.02	1,496	26.76
6/11/2025	27.02	27.02	27.00	27.02	1,595	26.75
6/10/2025	27.00	27.01	27.00	27.01	104	26.75
6/09/2025	26.95	27.01	26.91	26.98	6,356	26.72
6/06/2025	26.97	26.97	26.97	26.97	247	26.71
6/05/2025	26.99	26.99	26.98	26.98	290	26.72
6/04/2025	26.97	26.97	26.97	26.97	67	26.71