iShares US & Intl High Yield Corp Bond ETF Historical Data - GHYG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1245	0.280658250676	44.36	44.55	44.1	4745	44.38817878	SP
4	0.6845	1.56278538813	43.8	44.55	43.54	10010	44.0239858	SP
12	1.0545	2.42804513009	43.43	44.55	43.06	11695	43.90858747	SP
26	0.5395	1.22767095233	43.945	44.55	42.9215	11639	43.87761641	SP
52	1.6645	3.88720224194	42.82	44.6	40.54	16272	42.80466377	SP
156	-5.9955	-11.8769809826	50.48	50.85	38.19	22839	44.10510235	SP
260	-4.5155	-9.21530612245	49	51.07	35.97	23668	45.80995926	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687400	44.45	0.18	0.41	44.27	44.45	44.27	2023
1721428200	44.27	0.01	0.02	44.1	44.32	44.1	4797
1721341800	44.26	-0.21	-0.46	44.46	44.52	44.25	6467
1721255400	44.4652	-0.08	-0.19	44.55	44.55	44.455	4933
1721169000	44.55	0.27	0.61	44.36	44.55	44.35	5505
1721082600	44.28	-0.07	-0.16	44.38	44.39	44.28	4915
1720823400	44.3522	0.16	0.37	44.25	44.3522	44.2	10635
1720737000	44.19	0.19	0.43	44.23	44.27	44.19	7885
1720650600	44.002	0.08	0.18	43.93	44.02	43.93	5190
1720564200	43.925	-0.1	-0.22	44.02	44.02	43.8901	1692
1720477800	44.0231	-0.04	-0.09	44.02	44.09	43.95	76322
1720218600	44.0609	0.17	0.39	43.88	44.0609	43.88	11666
1720040640	43.89	0.2	0.46	43.76	43.89	43.76	4846
1719959400	43.6875	0.11	0.26	43.55	43.7	43.54	15070
1719873000	43.575	-0.14	-0.31	43.63	43.68	43.5457	9071
1719613800	43.71	-0.05	-0.11	43.8	43.89	43.7	3476
1719527400	43.76	0.02	0.06	43.75	43.83	43.72	6391
1719441000	43.7354	-0.11	-0.24	43.76	43.76	43.71	4749
1719354600	43.8404	0.04	0.09	43.8	43.86	43.775	4564
1719268200	43.8014	0.01	0.03	43.83	43.83	43.781	2704
1719009000	43.7889	0.04	0.09	43.72	43.819	43.72	2978
1718922600	43.75	0	0.00	43.86	43.86	43.75	4769
1718749800	43.75	0.02	0.04	43.76	43.94	43.75	21596
1718663400	43.7326	0.11	0.26	43.59	43.78	43.59	4658
1718404200	43.6204	-0.32	-0.73	43.63	43.6789	43.58	3880
1718317800	43.94	0.02	0.05	43.99	43.99	43.86	2843
1718231400	43.92	0.15	0.34	44.065	44.07	43.92	7967
1718145000	43.77	0.08	0.18	43.65	43.78	43.5809	15226
1718058600	43.6903	-0.02	-0.04	43.55	43.72	43.55	2125
1717799400	43.7081	-0.23	-0.53	43.74	43.78	43.69	10532
1717713000	43.94	-0.01	-0.03	43.97	43.98	43.87	6687
1717626600	43.9532	0.07	0.17	43.92	43.98	43.85	226073
1717540200	43.88	-0.02	-0.05	43.83	43.89	43.7302	11959
1717453800	43.9	-0.07	-0.16	43.68	43.9	43.68	6513
1717194600	43.97	0.25	0.57	43.76	43.97	43.76	5654
1717108200	43.72	0.06	0.14	43.66	43.84	43.66	5167
1717021800	43.658	-0.18	-0.40	43.63	43.66	43.5912	4567
1716935400	43.835	-0.06	-0.13	43.9371	43.95	43.8169	4445
1716589800	43.8901	0.16	0.37	43.8	43.95	43.76	6206
1716503400	43.7262	-0.12	-0.27	43.95	43.96	43.69	7060
1716417000	43.8451	-0.13	-0.31	43.93	43.93	43.8272	13210
1716330600	43.98	0.06	0.15	44	44	43.91	8229
1716244200	43.9152	-0.03	-0.06	43.96	43.98	43.88	3992
1715985000	43.9435	0.01	0.02	43.97	43.99	43.89	7214
1715898600	43.9364	-0.01	-0.03	43.97	44.04	43.92	8949
1715812200	43.95	0.22	0.50	43.92	44.05	43.9053	4716
1715725800	43.7298	0.09	0.21	43.64	43.7756	43.64	3526
1715639400	43.64	-0.01	-0.01	43.72	43.78	43.58	7354
1715380200	43.6459	-0.08	-0.19	43.78	43.78	43.59	5701
1715293800	43.7304	0	0.00	43.68	43.76	43.64	7156
1715207400	43.73	0.01	0.03	43.72	43.73	43.59	5521
1715121000	43.719	0.01	0.02	43.87	43.87	43.6717	5860
1715034600	43.71	0	0.01	43.72	43.79	43.67	15251
1714775400	43.7059	0.19	0.43	43.77	43.8	43.6702	3912
1714689000	43.52	0.25	0.59	43.32	43.52	43.32	5691
1714602600	43.2666	-0.07	-0.16	43.13	43.46	43.06	4232
1714516200	43.3343	-0.21	-0.47	43.43	43.53	43.3343	2300
1714429800	43.5401	0.12	0.28	43.54	43.62	43.47	6070
1714170600	43.4188	0.03	0.07	43.25	43.49	43.25	9307
1714084200	43.39	-0.03	-0.08	43.12	43.39	43.11	2493
1713997800	43.4234	-0.09	-0.21	43.44	43.47	43.29	3863
1713911400	43.5152	0.23	0.53	43.39	43.5935	43.39	2942

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares US & Intl High Yield Corp Bond ETF (GHYG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares US & Intl High Yield Corp Bond ETF (GHYG) Historical

iShares US & Intl High Yield Corp Bond ETF (GHYG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History