iShares High Yld Crp Bd Buywrt Stgy ETF (HYGW)
32.29
-0.10
(-0.31%)
USD |
BATS |
Nov 15, 16:00
32.32
+0.03
(+0.09%)
After-Hours: 20:00
HYGW Price: 32.29 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 32.30 | 32.37 | 32.26 | 32.29 | 33955.00 |
| Nov 14, 2024 | 32.46 | 32.47 | 32.36 | 32.39 | 17666.00 |
| Nov 13, 2024 | 32.50 | 32.50 | 32.40 | 32.40 | 38638.00 |
| Nov 12, 2024 | 32.55 | 32.57 | 32.40 | 32.44 | 19316.00 |
| Nov 11, 2024 | 32.48 | 32.55 | 32.48 | 32.51 | 22268.00 |
| Nov 08, 2024 | 32.56 | 32.59 | 32.49 | 32.57 | 69838.00 |
| Nov 07, 2024 | 32.32 | 32.53 | 32.32 | 32.46 | 138892.0 |
| Nov 06, 2024 | 32.45 | 32.45 | 32.27 | 32.35 | 111937.0 |
| Nov 05, 2024 | 32.19 | 32.31 | 32.19 | 32.31 | 45372.00 |
| Nov 04, 2024 | 32.25 | 32.29 | 32.19 | 32.19 | 53087.00 |
| Nov 01, 2024 | 32.52 | 32.52 | 32.34 | 32.38 | 54986.00 |
| Oct 31, 2024 | 32.49 | 32.49 | 32.34 | 32.38 | 373237.0 |
| Oct 30, 2024 | 32.50 | 32.71 | 32.42 | 32.45 | 3.033M |
| Oct 29, 2024 | 32.38 | 32.48 | 32.38 | 32.48 | 11492.00 |
| Oct 28, 2024 | 32.43 | 32.49 | 32.41 | 32.49 | 7345.00 |
| Oct 25, 2024 | 32.47 | 32.49 | 32.36 | 32.37 | 21373.00 |
| Oct 24, 2024 | 32.31 | 32.44 | 32.31 | 32.44 | 9976.00 |
| Oct 23, 2024 | 32.38 | 32.38 | 32.27 | 32.35 | 15734.00 |
| Oct 22, 2024 | 32.39 | 32.43 | 32.38 | 32.41 | 9089.00 |
| Oct 21, 2024 | 32.61 | 32.61 | 32.40 | 32.47 | 12769.00 |
| Oct 18, 2024 | 32.46 | 32.54 | 32.46 | 32.54 | 8518.00 |
| Oct 17, 2024 | 32.52 | 32.53 | 32.46 | 32.46 | 19766.00 |
| Oct 16, 2024 | 32.50 | 32.59 | 32.49 | 32.56 | 10925.00 |
| Oct 15, 2024 | 32.53 | 32.55 | 32.49 | 32.49 | 24759.00 |
| Oct 14, 2024 | 32.44 | 32.51 | 32.40 | 32.48 | 94979.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.15
Minimum
Aug 05 2024
39.93
Maximum
Aug 25 2022
34.73
Average
34.09
Median