HYG Historical Prices
NYSEARCA: HYGiSharesHigh Yield BondETFUSD
77.23+0.09 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HYG price history
The price history for iShares iBoxx $ High Yield Corporate Bond (HYG) on this page begins on April 9, 2007, when the stock closed at $104.23; it most recently closed at $77.23 on October 5, 2026. The highest price in this record is $106.47, reached on May 21, 2007; the latest close is 27.5% below that peak. Across the 18 complete calendar years in the table, HYG finished higher in 9 and lower in 9. Its best year was 2009 (+15.9%) and its worst was 2008 (-23.6%).
Over roughly 19 years the share price changed -25.9%, a -1.5% compound annual price return (excluding dividends). In the last 12 months alone, HYG has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HYG returns
1 week
+0.42%
1 month
-2.22%
3 months
-3.11%
6 months
-3.41%
Year to date
-4.22%
1 year
-3.97%
3 years
+6.16%
5 years
-11.45%
HYG price return, excluding dividends.
HYG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.23 | -4.26% |
| 2025 | 80.67 | +2.17% |
| 2024 | 78.96 | +2.03% |
| 2023 | 77.39 | +5.11% |
| 2022 | 73.63 | -15.38% |
| 2021 | 87.01 | -0.33% |
| 2020 | 87.30 | -1.04% |
| 2019 | 88.22 | +7.08% |
| 2018 | 82.39 | -5.58% |
| 2017 | 87.26 | +0.82% |
| 2016 | 86.55 | +7.41% |
| 2015 | 80.58 | -10.07% |
| 2014 | 89.60 | -3.67% |
| 2013 | 93.01 | -1.05% |
| 2012 | 94.00 | +5.11% |
| 2011 | 89.43 | -0.95% |
| 2010 | 90.29 | +2.79% |
| 2009 | 87.84 | +15.93% |
| 2008 | 75.77 | -23.62% |
| 2007* | 99.20 | -4.83% |
HYG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.21 | 77.28 | 77.09 | 77.23 | +0.12% | |
| 77.07 | 77.18 | 76.98 | 77.14 | -0.05% | |
| 77.00 | 77.21 | 76.93 | 77.18 | -0.12% | |
| 77.15 | 77.32 | 77.14 | 77.27 | +0.38% | |
| 76.89 | 77.02 | 76.81 | 76.98 | +0.09% | |
| 77.22 | 77.28 | 76.83 | 76.91 | +0.01% | |
| 76.75 | 76.98 | 76.39 | 76.90 | -0.40% | |
| 77.47 | 77.60 | 77.17 | 77.21 | -0.19% | |
| 77.61 | 77.61 | 77.16 | 77.36 | -0.23% | |
| 77.60 | 77.65 | 77.42 | 77.54 | -0.41% | |
| 77.91 | 77.93 | 77.67 | 77.86 | -0.04% | |
| 78.00 | 78.15 | 77.85 | 77.89 | -0.27% | |
| 78.55 | 78.59 | 78.07 | 78.10 | -0.72% | |
| 78.71 | 78.75 | 78.60 | 78.67 | -0.01% | |
| 78.67 | 78.75 | 78.62 | 78.68 | +0.19% | |
| 78.61 | 78.65 | 78.48 | 78.53 | -0.24% | |
| 78.73 | 78.75 | 78.66 | 78.72 | +0.38% | |
| 78.50 | 78.71 | 78.36 | 78.42 | +0.05% | |
| 78.51 | 78.51 | 78.38 | 78.38 | -0.19% | |
| 78.55 | 78.64 | 78.41 | 78.53 | -0.09% | |
| 78.78 | 78.86 | 78.60 | 78.60 | -0.03% | |
| 78.79 | 78.82 | 78.61 | 78.62 | -0.46% | |
| 79.09 | 79.11 | 78.98 | 78.98 | -0.18% | |
| 79.19 | 79.24 | 79.10 | 79.12 | -0.05% | |
| 79.20 | 79.24 | 79.15 | 79.16 | -0.06% | |
| 79.21 | 79.30 | 79.17 | 79.21 | +0.13% | |
| 79.14 | 79.23 | 79.10 | 79.11 | +0.01% | |
| 79.27 | 79.30 | 79.06 | 79.10 | -0.89% | |
| 79.71 | 79.81 | 79.63 | 79.81 | +0.09% | |
| 79.90 | 79.95 | 79.66 | 79.74 | -0.16% | |
| 79.93 | 79.97 | 79.82 | 79.87 | -0.04% | |
| 79.86 | 79.91 | 79.78 | 79.90 | -0.03% | |
| 79.83 | 79.94 | 79.76 | 79.92 | +0.28% | |
| 79.62 | 79.71 | 79.58 | 79.70 | +0.11% | |
| 79.66 | 79.66 | 79.55 | 79.61 | +0.06% | |
| 79.55 | 79.63 | 79.48 | 79.56 | -0.19% | |
| 79.69 | 79.74 | 79.64 | 79.71 | +0.23% | |
| 79.56 | 79.58 | 79.47 | 79.53 | -0.10% | |
| 79.67 | 79.71 | 79.59 | 79.61 | -0.13% | |
| 79.80 | 79.82 | 79.66 | 79.71 | -0.10% | |
| 79.74 | 79.86 | 79.68 | 79.79 | +0.23% | |
| 79.64 | 79.66 | 79.59 | 79.61 | +0.13% | |
| 79.55 | 79.57 | 79.49 | 79.51 | +0.04% | |
| 79.57 | 79.57 | 79.41 | 79.48 | -0.16% | |
| 79.67 | 79.69 | 79.57 | 79.61 | +0.19% | |
| 79.51 | 79.51 | 79.41 | 79.46 | -0.08% | |
| 79.55 | 79.56 | 79.44 | 79.52 | -0.04% | |
| 79.37 | 79.60 | 79.37 | 79.55 | +0.30% | |
| 79.25 | 79.33 | 79.15 | 79.31 | -0.21% | |
| 79.46 | 79.54 | 79.24 | 79.48 | +0.01% | |
| 79.38 | 79.50 | 79.33 | 79.47 | +0.29% | |
| 79.37 | 79.48 | 79.14 | 79.24 | -0.23% | |
| 79.32 | 79.42 | 79.25 | 79.42 | +0.19% | |
| 79.34 | 79.40 | 79.24 | 79.27 | +0.05% | |
| 79.25 | 79.31 | 79.16 | 79.23 | 0.00% | |
| 79.28 | 79.37 | 79.15 | 79.23 | -0.36% | |
| 79.61 | 79.65 | 79.48 | 79.52 | -0.16% | |
| 79.72 | 79.74 | 79.60 | 79.65 | -0.04% | |
| 79.74 | 79.77 | 79.67 | 79.68 | +0.04% | |
| 79.75 | 79.84 | 79.63 | 79.65 | -0.19% | |
| 79.76 | 79.84 | 79.73 | 79.80 | -0.01% | |
| 79.71 | 79.84 | 79.71 | 79.81 | +0.16% | |
| 79.68 | 79.69 | 79.57 | 79.68 | +0.20% | |
| 79.67 | 79.69 | 79.46 | 79.52 | -0.24% | |
| 79.78 | 79.83 | 79.62 | 79.71 | -0.05% | |
| 79.73 | 79.86 | 79.67 | 79.75 | +0.11% | |
| 79.61 | 79.68 | 79.54 | 79.66 | -0.13% | |
| 79.85 | 79.88 | 79.72 | 79.76 | -0.14% | |
| 79.73 | 79.91 | 79.73 | 79.87 | +0.20% | |
| 79.73 | 79.79 | 79.67 | 79.71 | +0.15% | |
| 79.56 | 79.66 | 79.51 | 79.59 | -0.48% | |
| 80.00 | 80.05 | 79.92 | 79.97 | -0.05% | |
| 79.95 | 80.03 | 79.85 | 80.01 | +0.23% | |
| 79.82 | 79.95 | 79.81 | 79.83 | -0.06% | |
| 79.92 | 79.98 | 79.82 | 79.88 | +0.04% | |
| 79.94 | 79.99 | 79.84 | 79.85 | -0.03% | |
| 79.83 | 79.97 | 79.82 | 79.87 | -0.09% | |
| 79.94 | 79.98 | 79.87 | 79.94 | -0.09% | |
| 80.03 | 80.07 | 79.92 | 80.01 | +0.35% | |
| 79.99 | 80.07 | 79.71 | 79.73 | -0.37% | |
| 80.03 | 80.11 | 79.96 | 80.03 | -0.01% | |
| 80.14 | 80.17 | 80.03 | 80.04 | +0.13% | |
| 79.94 | 80.00 | 79.80 | 79.94 | 0.00% | |
| 79.57 | 79.97 | 79.52 | 79.94 | +0.59% | |
| 79.56 | 79.64 | 79.45 | 79.47 | -0.19% | |
| 79.62 | 79.79 | 79.42 | 79.62 | +0.10% | |
| 79.60 | 79.65 | 79.48 | 79.54 | +0.14% | |
| 79.70 | 79.72 | 79.35 | 79.43 | -0.50% | |
| 79.75 | 79.85 | 79.75 | 79.83 | +0.19% | |
| 79.75 | 79.78 | 79.63 | 79.68 | -0.28% | |
| 79.84 | 79.90 | 79.79 | 79.90 | +0.08% | |
| 79.79 | 79.88 | 79.64 | 79.84 | -0.59% | |
| 80.26 | 80.36 | 80.21 | 80.31 | +0.10% | |
| 80.08 | 80.27 | 80.04 | 80.23 | +0.12% | |
| 80.17 | 80.21 | 80.08 | 80.13 | -0.06% | |
| 80.14 | 80.19 | 80.04 | 80.18 | +0.34% | |
| 80.01 | 80.02 | 79.84 | 79.91 | +0.01% | |
| 79.75 | 79.99 | 79.65 | 79.90 | +0.05% | |
| 79.50 | 79.87 | 79.40 | 79.86 | +0.64% | |
| 79.41 | 79.45 | 79.23 | 79.35 | -0.24% | |
| 79.63 | 79.70 | 79.44 | 79.54 | +0.10% | |
| 79.64 | 79.69 | 79.46 | 79.46 | -0.49% | |
| 79.97 | 80.05 | 79.85 | 79.85 | -0.08% | |
| 79.84 | 79.95 | 79.79 | 79.91 | +0.05% | |
| 79.82 | 79.89 | 79.70 | 79.87 | -0.14% | |
| 80.08 | 80.15 | 79.98 | 79.98 | -0.20% | |
| 80.01 | 80.15 | 80.00 | 80.14 | +0.35% | |
| 80.22 | 80.24 | 79.86 | 79.86 | -0.37% | |
| 80.09 | 80.24 | 80.08 | 80.16 | +0.30% | |
| 79.89 | 80.02 | 79.89 | 79.92 | +0.15% | |
| 80.02 | 80.02 | 79.69 | 79.80 | -0.32% | |
| 80.06 | 80.23 | 80.03 | 80.06 | -0.40% | |
| 80.18 | 80.42 | 80.17 | 80.38 | +0.31% | |
| 80.32 | 80.34 | 79.98 | 80.13 | -0.34% | |
| 80.35 | 80.43 | 80.33 | 80.40 | -0.14% | |
| 80.44 | 80.54 | 80.42 | 80.51 | +0.04% | |
| 80.44 | 80.53 | 80.30 | 80.48 | +0.14% | |
| 80.46 | 80.55 | 80.16 | 80.37 | -0.16% | |
| 80.50 | 80.57 | 80.42 | 80.50 | +0.16% | |
| 80.55 | 80.58 | 80.31 | 80.37 | -0.26% | |
| 80.63 | 80.67 | 80.50 | 80.58 | -0.09% | |
| 80.60 | 80.76 | 80.56 | 80.65 | +0.37% | |
| 80.53 | 80.53 | 80.26 | 80.35 | -0.14% | |
| 80.45 | 80.49 | 80.35 | 80.46 | -0.05% | |
| 80.34 | 80.56 | 80.29 | 80.50 | +0.30% | |
| 79.88 | 80.27 | 79.88 | 80.26 | +0.38% | |
| 80.34 | 80.34 | 79.95 | 79.96 | -0.40% | |
| 80.15 | 80.39 | 80.00 | 80.28 | +0.11% | |
| 80.47 | 80.52 | 80.03 | 80.19 | +0.59% | |
| 79.67 | 79.74 | 79.32 | 79.72 | +0.03% | |
| 79.51 | 79.71 | 79.50 | 79.70 | +0.18% | |
| 79.08 | 79.63 | 79.08 | 79.56 | +0.24% | |
| 79.35 | 79.46 | 79.24 | 79.37 | -0.24% | |
| 79.16 | 79.61 | 79.12 | 79.56 | +0.95% | |
| 79.02 | 79.10 | 78.76 | 78.81 | +0.11% | |
| 78.84 | 78.84 | 78.57 | 78.72 | -0.25% | |
| 79.25 | 79.33 | 78.80 | 78.92 | -0.63% | |
| 79.45 | 79.58 | 79.35 | 79.42 | +0.32% | |
| 79.24 | 79.41 | 79.06 | 79.17 | -0.34% | |
| 79.30 | 79.70 | 79.17 | 79.44 | +0.66% | |
| 79.50 | 79.53 | 78.85 | 78.92 | -0.93% | |
| 79.03 | 79.70 | 78.99 | 79.66 | +0.33% | |
| 79.69 | 79.75 | 79.39 | 79.40 | -0.51% | |
| 79.61 | 79.82 | 79.57 | 79.81 | +0.45% | |
| 79.51 | 79.67 | 79.45 | 79.45 | +0.32% | |
| 79.53 | 79.68 | 79.12 | 79.20 | -0.19% | |
| 79.75 | 79.75 | 79.32 | 79.35 | -0.64% | |
| 79.99 | 80.04 | 79.81 | 79.86 | -0.22% | |
| 80.05 | 80.38 | 80.03 | 80.04 | -0.16% | |
| 79.59 | 80.18 | 79.54 | 80.17 | +0.60% | |
| 79.75 | 80.00 | 79.65 | 79.69 | -0.49% | |
| 80.27 | 80.31 | 80.02 | 80.08 | -0.40% | |
| 80.23 | 80.45 | 80.20 | 80.40 | +0.35% | |
| 79.94 | 80.31 | 79.84 | 80.12 | -0.20% | |
| 80.06 | 80.41 | 80.03 | 80.28 | -0.55% | |
| 80.75 | 80.80 | 80.65 | 80.72 | -0.16% | |
| 80.89 | 80.94 | 80.76 | 80.85 | -0.09% | |
| 80.82 | 80.93 | 80.82 | 80.92 | +0.14% | |
| 80.85 | 80.87 | 80.65 | 80.81 | -0.07% | |
| 80.96 | 81.01 | 80.84 | 80.87 | -0.16% | |
| 80.93 | 81.00 | 80.87 | 81.00 | +0.07% | |
| 80.88 | 80.94 | 80.83 | 80.94 | +0.04% | |
| 80.84 | 80.98 | 80.81 | 80.91 | +0.12% | |
| 80.82 | 80.86 | 80.74 | 80.81 | -0.05% | |
| 80.83 | 80.94 | 80.82 | 80.85 | +0.07% | |
| 80.91 | 80.97 | 80.75 | 80.79 | -0.05% | |
| 80.90 | 80.93 | 80.72 | 80.83 | -0.01% | |
| 80.95 | 81.01 | 80.84 | 80.84 | -0.10% | |
| 80.76 | 80.92 | 80.76 | 80.92 | +0.14% | |
| 80.67 | 80.81 | 80.62 | 80.81 | +0.35% | |
| 80.56 | 80.62 | 80.45 | 80.53 | -0.11% | |
| 80.70 | 80.72 | 80.54 | 80.62 | -0.12% | |
| 80.76 | 80.81 | 80.53 | 80.72 | -0.06% | |
| 80.67 | 80.81 | 80.64 | 80.77 | -0.43% | |
| 80.92 | 81.13 | 80.92 | 81.12 | +0.11% | |
| 81.05 | 81.07 | 80.90 | 81.03 | -0.01% | |
| 81.17 | 81.18 | 81.03 | 81.04 | -0.16% | |
| 81.18 | 81.22 | 81.14 | 81.17 | -0.01% | |
| 81.19 | 81.22 | 81.12 | 81.18 | +0.05% | |
| 81.18 | 81.20 | 81.04 | 81.14 | -0.05% | |
| 81.19 | 81.24 | 81.13 | 81.18 | +0.07% | |
| 80.98 | 81.16 | 80.96 | 81.12 | +0.30% | |
| 80.75 | 80.95 | 80.67 | 80.88 | -0.26% | |
| 81.08 | 81.10 | 80.99 | 81.09 | +0.06% | |
| 81.10 | 81.11 | 81.00 | 81.04 | 0.00% | |
| 81.00 | 81.05 | 80.93 | 81.04 | 0.00% | |
| 81.07 | 81.08 | 80.97 | 81.04 | 0.00% | |
| 80.91 | 81.05 | 80.90 | 81.04 | +0.05% | |
| 80.95 | 81.03 | 80.95 | 81.00 | +0.07% | |
| 80.84 | 80.95 | 80.80 | 80.94 | +0.07% | |
| 80.96 | 81.00 | 80.84 | 80.88 | -0.02% | |
| 80.90 | 80.94 | 80.82 | 80.90 | +0.02% | |
| 80.74 | 80.91 | 80.70 | 80.88 | +0.26% | |
| 80.72 | 80.72 | 80.59 | 80.67 | +0.05% | |
| 80.72 | 80.75 | 80.63 | 80.63 | -0.10% | |
| 80.64 | 80.75 | 80.61 | 80.71 | +0.10% | |
| 80.56 | 80.66 | 80.55 | 80.63 | +0.04% | |
| 80.64 | 80.70 | 80.59 | 80.60 | -0.05% | |
| 80.51 | 80.64 | 80.47 | 80.64 | +0.19% | |
| 80.37 | 80.49 | 80.35 | 80.49 | +0.07% | |
| 80.46 | 80.46 | 80.29 | 80.43 | +0.09% | |
| 80.43 | 80.47 | 80.33 | 80.36 | -0.52% | |
| 80.78 | 80.80 | 80.67 | 80.78 | +0.27% | |
| 80.65 | 80.67 | 80.51 | 80.56 | -0.12% | |
| 80.61 | 80.67 | 80.56 | 80.66 | +0.06% | |
| 80.67 | 80.70 | 80.57 | 80.61 | +0.05% | |
| 80.69 | 80.71 | 80.53 | 80.57 | -0.19% | |
| 80.74 | 80.76 | 80.66 | 80.72 | -0.01% | |
| 80.43 | 80.79 | 80.42 | 80.73 | +0.34% | |
| 80.55 | 80.61 | 80.44 | 80.46 | -0.11% | |
| 80.72 | 80.74 | 80.49 | 80.55 | -0.25% | |
| 80.73 | 80.81 | 80.67 | 80.75 | 0.00% | |
| 80.70 | 80.77 | 80.57 | 80.75 | +0.07% | |
| 80.61 | 80.79 | 80.57 | 80.69 | +0.09% | |
| 80.54 | 80.64 | 80.48 | 80.62 | +0.19% | |
| 80.40 | 80.54 | 80.38 | 80.47 | -0.64% | |
| 81.00 | 81.07 | 80.94 | 80.99 | +0.05% | |
| 80.83 | 80.98 | 80.79 | 80.95 | +0.10% | |
| 80.57 | 80.90 | 80.54 | 80.87 | +0.35% | |
| 80.42 | 80.60 | 80.40 | 80.59 | +0.27% | |
| 80.26 | 80.41 | 80.13 | 80.37 | +0.34% | |
| 80.41 | 80.49 | 80.10 | 80.10 | -0.06% | |
| 80.14 | 80.30 | 80.09 | 80.15 | +0.05% | |
| 80.02 | 80.19 | 79.99 | 80.11 | +0.02% | |
| 80.19 | 80.27 | 80.04 | 80.09 | -0.16% | |
| 80.08 | 80.40 | 80.08 | 80.22 | +0.02% | |
| 80.42 | 80.42 | 80.15 | 80.20 | -0.41% | |
| 80.69 | 80.70 | 80.49 | 80.53 | -0.20% | |
| 80.61 | 80.73 | 80.61 | 80.69 | +0.11% | |
| 80.45 | 80.65 | 80.43 | 80.60 | +0.34% | |
| 80.25 | 80.35 | 80.09 | 80.33 | +0.09% | |
| 80.31 | 80.33 | 80.13 | 80.26 | +0.04% | |
| 80.19 | 80.28 | 80.17 | 80.23 | +0.10% | |
| 79.98 | 80.22 | 79.96 | 80.15 | +0.01% | |
| 80.39 | 80.40 | 80.13 | 80.14 | -0.82% | |
| 80.89 | 80.96 | 80.75 | 80.80 | 0.00% | |
| 80.79 | 80.94 | 80.76 | 80.80 | -0.19% | |
| 81.20 | 81.23 | 80.90 | 80.95 | -0.31% | |
| 81.28 | 81.28 | 81.17 | 81.20 | -0.10% | |
| 81.17 | 81.33 | 81.13 | 81.28 | +0.25% | |
| 81.03 | 81.09 | 80.97 | 81.08 | +0.27% | |
| 80.70 | 80.86 | 80.70 | 80.86 | +0.22% | |
| 80.76 | 80.81 | 80.60 | 80.68 | -0.10% | |
| 80.88 | 80.94 | 80.76 | 80.76 | -0.15% | |
| 80.77 | 80.91 | 80.77 | 80.88 | +0.20% | |
| 80.44 | 80.73 | 80.43 | 80.72 | +0.26% | |
| 80.80 | 80.82 | 80.46 | 80.51 | -0.36% | |
| 80.72 | 80.83 | 80.60 | 80.80 | +0.32% | |
| 80.18 | 80.64 | 80.11 | 80.54 | +0.11% | |
| 80.23 | 80.45 | 80.17 | 80.45 | +0.63% | |
| 80.47 | 80.49 | 79.95 | 79.95 | -0.58% | |
| 80.64 | 80.65 | 80.31 | 80.42 | — |