Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,562.18
+895.52(+1.43%)
CMC Crypto 200
1,335.64
-60.90(-4.36%)

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

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

43.42

+0.03

(+0.07%)

At close: 03:45PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.25	43.45	43.25	43.42	43.42	9,300
25 Apr 2024	43.12	43.39	43.11	43.39	43.39	2,500
24 Apr 2024	43.42	43.47	43.29	43.42	43.42	3,900
23 Apr 2024	43.47	43.59	43.47	43.52	43.52	2,900
22 Apr 2024	43.14	43.33	43.14	43.29	43.29	3,500
19 Apr 2024	43.13	43.17	43.08	43.09	43.09	4,700
18 Apr 2024	43.06	43.06	42.94	43.01	43.01	2,900
17 Apr 2024	42.97	43.11	42.95	43.08	43.08	11,000
16 Apr 2024	42.94	43.09	42.92	42.97	42.97	13,300
15 Apr 2024	43.21	43.21	42.94	42.94	42.94	6,900
12 Apr 2024	43.22	43.36	43.22	43.22	43.22	10,900
11 Apr 2024	43.50	43.51	43.32	43.42	43.42	5,800
10 Apr 2024	43.63	43.66	43.41	43.41	43.41	3,800
09 Apr 2024	43.85	43.87	43.80	43.87	43.87	5,200
08 Apr 2024	43.75	43.86	43.73	43.75	43.75	5,600
05 Apr 2024	43.71	43.82	43.69	43.72	43.72	7,400
04 Apr 2024	43.89	43.90	43.61	43.64	43.64	6,300
03 Apr 2024	43.60	43.82	43.60	43.72	43.72	30,500
02 Apr 2024	43.64	43.69	43.60	43.62	43.62	19,000
01 Apr 2024	43.84	43.84	43.59	43.68	43.68	28,500
01 Apr 2024	0.235 Dividend
28 Mar 2024	44.20	44.27	44.15	44.15	43.92	12,800
27 Mar 2024	44.15	44.28	44.10	44.28	44.04	6,300
26 Mar 2024	44.20	44.20	44.05	44.05	43.82	10,500
25 Mar 2024	44.11	44.21	44.08	44.13	43.90	18,700
22 Mar 2024	44.06	44.19	44.06	44.10	43.87	11,000
21 Mar 2024	44.34	44.34	44.15	44.18	43.94	8,400
20 Mar 2024	44.05	44.35	44.04	44.35	44.11	9,200
19 Mar 2024	43.93	44.16	43.93	44.15	43.92	5,400
18 Mar 2024	44.01	44.08	44.00	44.04	43.81	15,700
15 Mar 2024	43.97	44.04	43.97	44.01	43.78	4,400
14 Mar 2024	44.04	44.12	43.91	43.99	43.76	6,700
13 Mar 2024	44.20	44.30	44.20	44.24	44.00	8,300
12 Mar 2024	44.13	44.24	44.13	44.17	43.93	51,000
11 Mar 2024	44.15	44.20	44.08	44.19	43.95	6,200
08 Mar 2024	44.16	44.28	44.11	44.20	43.96	12,700
07 Mar 2024	44.11	44.19	44.07	44.19	43.95	8,900
06 Mar 2024	43.97	44.08	43.90	43.98	43.75	18,900
05 Mar 2024	43.98	44.05	43.86	43.91	43.68	12,400
04 Mar 2024	43.96	43.96	43.84	43.91	43.68	19,200
01 Mar 2024	43.66	43.93	43.66	43.90	43.67	10,600
01 Mar 2024	0.21 Dividend
29 Feb 2024	44.03	44.03	43.84	43.88	43.44	7,200
28 Feb 2024	43.85	43.96	43.82	43.89	43.45	6,500
27 Feb 2024	43.89	43.90	43.82	43.87	43.43	21,400
26 Feb 2024	43.94	44.03	43.87	43.88	43.44	13,600
23 Feb 2024	44.06	44.08	43.95	44.04	43.60	7,300
22 Feb 2024	43.97	43.98	43.85	43.93	43.49	12,800
21 Feb 2024	43.81	43.83	43.71	43.83	43.39	57,100
20 Feb 2024	43.73	43.83	43.70	43.80	43.36	13,400
16 Feb 2024	43.55	43.71	43.55	43.62	43.18	5,100
15 Feb 2024	43.74	43.79	43.60	43.71	43.27	10,500
14 Feb 2024	43.56	43.62	43.49	43.49	43.05	9,700
13 Feb 2024	43.48	43.49	43.32	43.39	42.95	4,800
12 Feb 2024	43.74	43.85	43.72	43.76	43.32	2,800
09 Feb 2024	43.75	43.89	43.74	43.77	43.33	14,000
08 Feb 2024	43.79	43.81	43.72	43.78	43.34	5,300
07 Feb 2024	43.81	43.83	43.70	43.80	43.36	9,300
06 Feb 2024	43.50	43.80	43.50	43.76	43.32	10,600
05 Feb 2024	43.69	43.69	43.51	43.61	43.17	6,800
02 Feb 2024	43.70	43.84	43.70	43.83	43.39	13,100
01 Feb 2024	43.85	44.09	43.81	44.04	43.60	38,800
01 Feb 2024	0.217 Dividend
31 Jan 2024	44.26	44.35	43.98	44.05	43.39	10,200
30 Jan 2024	44.17	44.23	44.07	44.16	43.50	8,900
29 Jan 2024	44.18	44.27	44.04	44.20	43.54	5,200
26 Jan 2024	44.21	44.26	44.13	44.13	43.47	10,100
25 Jan 2024	44.12	44.22	44.00	44.15	43.49	6,500
24 Jan 2024	44.06	44.10	43.91	43.96	43.30	5,000
23 Jan 2024	43.96	43.96	43.83	43.86	43.20	26,000
22 Jan 2024	44.05	44.07	43.94	44.01	43.35	7,000
19 Jan 2024	43.78	43.93	43.69	43.93	43.27	5,400
18 Jan 2024	43.76	43.87	43.73	43.82	43.16	3,700
17 Jan 2024	43.83	43.83	43.63	43.75	43.10	8,100
16 Jan 2024	43.97	44.03	43.87	43.91	43.25	8,200
12 Jan 2024	44.20	44.35	44.18	44.25	43.59	13,900
11 Jan 2024	44.08	44.21	44.07	44.18	43.52	5,800
10 Jan 2024	44.06	44.16	44.06	44.09	43.43	4,700
09 Jan 2024	43.91	43.97	43.82	43.93	43.27	6,000
08 Jan 2024	43.66	44.03	43.66	43.89	43.23	27,100
05 Jan 2024	43.68	43.83	43.65	43.70	43.05	8,800
04 Jan 2024	43.81	43.81	43.66	43.66	43.01	26,800
03 Jan 2024	43.76	43.88	43.64	43.81	43.15	27,000
02 Jan 2024	44.11	44.11	43.81	44.02	43.36	14,000
29 Dec 2023	44.27	44.40	44.23	44.23	43.57	9,000
28 Dec 2023	44.52	44.52	44.30	44.37	43.71	3,500
27 Dec 2023	44.37	44.60	44.37	44.55	43.88	11,000
26 Dec 2023	44.15	44.28	44.15	44.24	43.58	4,200
22 Dec 2023	44.33	44.33	44.16	44.24	43.58	16,700
21 Dec 2023	44.16	44.19	44.01	44.19	43.53	5,300
20 Dec 2023	44.07	44.19	43.97	43.97	43.31	9,100
19 Dec 2023	43.91	44.05	43.91	43.98	43.32	12,600
18 Dec 2023	43.77	43.88	43.65	43.81	43.15	14,900
15 Dec 2023	43.87	43.90	43.65	43.80	43.14	5,600
14 Dec 2023	43.85	44.05	43.84	43.94	43.28	10,200
14 Dec 2023	0.184 Dividend
13 Dec 2023	43.11	43.70	43.11	43.69	42.86	3,000
12 Dec 2023	42.91	43.12	42.91	43.08	42.26	6,900
11 Dec 2023	42.90	43.01	42.90	42.95	42.13	2,900
08 Dec 2023	43.00	43.06	42.97	43.05	42.23	11,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,562.18+895.52(+1.43%)

CMC Crypto 2001,335.64-60.90(-4.36%)

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

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,562.18
+895.52(+1.43%)

CMC Crypto 200
1,335.64
-60.90(-4.36%)