NYSE Arca · HYG · ETF
iShares iBoxx $ High Yield Corporate Bond ETF (HYG) ETF price history
Every NYSE Arca trading session of iShares iBoxx $ High Yield Corporate Bond ETF from Apr 11, 2007 to Sep 28, 2026: 4,898 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HYG adjusted close, 2007 to 2026
- $79.87
- All time high, 2026
- $79.91
- 52 week high, $76.50 low
- 4,898
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HYG key facts
- iShares iBoxx $ High Yield Corporate Bond ETF (HYG) closed at $77.54 on Sep 28, 2026 on NYSE Arca.
- HYG's all time high close is $79.87, set on Jul 6, 2026; its all time low close is $21.66 on Nov 20, 2008.
- HYG's 52 week range is $76.50 to $79.91.
- HYG returned +0.4% over the year to Sep 28, 2026 and +16.3% over five years.
- Over ten years HYG returned +50%, +4.1% a year compounded.
- HYG's deepest drawdown was -34.2% from Sep 19, 2007 to Nov 20, 2008.
- DataCedar holds 4,898 daily sessions of HYG history from Apr 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HYG price chart, 2007 to 2026
HYG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -2.4% |
| 6 months | +0.5% |
| Year to date | -1.0% |
| 1 year | +0.4% |
| 3 years | +24.2% |
| 5 years | +16.3% |
| 10 years | +49.6% |
| Since Apr 11, 2007 | +145.8% |
| Compound annual growth, 19.5 years | +4.7% |
HYG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.87 on Jul 6, 2026
- All time low close
- $21.66 on Nov 20, 2008
- 52 week high
- $79.91 on Jul 6, 2026
- 52 week low
- $76.50 on Oct 10, 2025
- Deepest drawdown
- -34.2% from Sep 19, 2007 to Nov 20, 2008, recovered Dec 2, 2009
- Best single session
- +12.3% on Oct 13, 2008
- Worst single session
- -8.1% on Sep 29, 2008
- Volatility, 1 year annualised
- 3.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 2.5×
- Best calendar year
- 2009, +29%
- Worst calendar year
- 2008, -18%
HYG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $78.36 | $79.91 | $77.03 | $77.54 | -0.9% | 7.7B | 185 |
| 2025 | $72.29 | $78.39 | $69.79 | $78.28 | +8.6% | 10.1B | 250 |
| 2024 | $66.54 | $72.94 | $66.04 | $72.08 | +8.0% | 9B | 252 |
| 2023 | $60.25 | $67.36 | $59.67 | $66.76 | +11.5% | 10B | 250 |
| 2022 | $67.17 | $67.23 | $56.47 | $59.86 | -11.0% | 10.2B | 251 |
| 2021 | $64.88 | $67.48 | $64.04 | $67.24 | +3.8% | 6B | 252 |
| 2020 | $62.15 | $64.84 | $48.04 | $64.81 | +4.5% | 7.7B | 253 |
| 2019 | $54.12 | $62.09 | $54.07 | $62.04 | +14.1% | 5B | 252 |
| 2018 | $55.52 | $57.05 | $53.34 | $54.38 | -2.0% | 4.1B | 251 |
| 2017 | $52.52 | $55.74 | $52.41 | $55.50 | +6.1% | 2.7B | 251 |
| 2016 | $45.81 | $52.41 | $43.20 | $52.32 | +13.4% | 3.4B | 252 |
| 2015 | $48.62 | $50.28 | $44.54 | $46.13 | -5.0% | 2.1B | 252 |
| 2014 | $47.66 | $50.79 | $46.49 | $48.57 | +1.9% | 1.2B | 252 |
| 2013 | $45.42 | $47.71 | $43.74 | $47.67 | +5.8% | 1B | 252 |
| 2012 | $40.76 | $45.10 | $40.19 | $45.07 | +11.1% | 806.6M | 250 |
| 2011 | $38.02 | $40.74 | $34.71 | $40.59 | +6.8% | 452.6M | 252 |
| 2010 | $34.03 | $38.23 | $31.46 | $38.02 | +11.9% | 260.2M | 252 |
| 2009 | $26.28 | $34.12 | $21.84 | $33.97 | +28.5% | 190.3M | 252 |
| 2008 | $31.69 | $32.92 | $21.36 | $26.43 | -17.6% | 49.9M | 253 |
| 2007 | $31.55 | $33.34 | $29.28 | $32.06 | n/a | 6M | 184 |
HYG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $77.54 | -2.3% |
| August 2026 | $79.38 | +0.4% |
| July 2026 | $79.10 | -0.6% |
| June 2026 | $79.60 | +0.1% |
| May 2026 | $79.53 | +0.4% |
| April 2026 | $79.19 | +1.5% |
| March 2026 | $78.00 | -1.0% |
| February 2026 | $78.75 | -0.0% |
| January 2026 | $78.75 | +0.6% |
| December 2025 | $78.28 | +0.5% |
| November 2025 | $77.89 | +0.7% |
| October 2025 | $77.32 | -0.0% |
About the HYG data
Daily bars. 4,898 sessions from Apr 11, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HYG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HYBB iShares BB Rated Corporate Bond ETF
- HYDW Xtrackers Low Beta High Yield Bond ETF
- HYEM VanEck Emerging Markets High Yield Bond ETF
- HYFI AB High Yield ETF
- HYGH iShares Interest Rate Hedged High Yield Bond ETF
- HYGV Northern Trust High Yield Value-Scored Bond ETF
- HYLB Xtrackers USD High Yield Corporate Bond ETF
- HYMB State Street SPDR Nuveen ICE High Yield Municipal Bond ETF
Common questions
HYG share price history
