iShares iBoxx USD High Yield Corporate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh(BR:BHYG39)
$54.47-0.01 (-0.02%)
BR:BHYG39
iShares iBoxx USD High Yield Corporate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh historical prices
$54.47
At close:-0.01 (-0.02%)
iShares iBoxx USD High Yield Corporate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BHYG39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.35 | 54.68 | 54.20 | 54.47 | 54.47 | -0.02% | 715 | 0.27 |
| Nov 12, 2026 | 54.28 | 54.49 | 53.86 | 54.48 | 54.48 | +1.43% | 9,681 | 3.92 |
| Nov 11, 2026 | 53.81 | 53.88 | 53.56 | 53.71 | 53.71 | -0.37% | 10,142 | 4.39 |
| Nov 10, 2026 | 53.35 | 54.08 | 53.35 | 53.91 | 53.91 | +1.49% | 4,724 | 2.11 |
| Nov 09, 2026 | 53.12 | 53.42 | 53.10 | 53.35 | 53.35 | +0.43% | 3,414 | 1.56 |
| Nov 06, 2026 | 53.16 | 53.22 | 52.95 | 53.12 | 53.12 | +0.32% | 33,939 | 20.12 |
| Nov 05, 2026 | 50.16 | 53.13 | 50.16 | 52.95 | 52.95 | +0.28% | 348 | 0.21 |
| Nov 04, 2026 | 52.55 | 53.00 | 52.55 | 52.80 | 52.80 | 0.00% | 511 | 0.30 |
| Nov 03, 2026 | 52.92 | 56.35 | 52.70 | 52.80 | 52.80 | +1.07% | 919 | 0.55 |
| Nov 02, 2026 | 52.41 | 53.07 | 47.00 | 52.41 | 52.24 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 52.49 | 52.67 | 52.41 | 52.41 | 52.24 | +0.58% | 97 | 0.06 |
| Oct 29, 2026 | 51.75 | 52.58 | 51.75 | 52.11 | 51.94 | +0.70% | 715 | 0.43 |
| Oct 28, 2026 | 51.90 | 52.20 | 51.75 | 51.75 | 51.58 | +2.13% | 426 | 0.26 |
| Oct 27, 2026 | 51.46 | 51.94 | 50.67 | 50.67 | 50.51 | -2.48% | 983 | 0.60 |
| Oct 26, 2026 | 52.14 | 52.58 | 51.95 | 51.96 | 51.79 | +8.25% | 763 | 0.46 |
| Oct 23, 2026 | 48.35 | 48.57 | 48.00 | 48.00 | 47.85 | -1.03% | 736 | 0.45 |
| Oct 22, 2026 | 48.40 | 48.56 | 48.40 | 48.50 | 48.35 | -0.08% | 774 | 0.48 |
| Oct 21, 2026 | 48.10 | 48.54 | 48.10 | 48.54 | 48.39 | +0.54% | 151 | 0.08 |
| Oct 20, 2026 | 48.55 | 48.55 | 48.00 | 48.28 | 48.13 | -0.35% | 1,181 | 0.65 |
| Oct 19, 2026 | 48.60 | 48.60 | 48.45 | 48.45 | 48.30 | -1.02% | 208 | 0.11 |
| Oct 16, 2026 | 48.95 | 49.00 | 48.70 | 48.95 | 48.79 | -0.31% | 206 | 0.11 |
| Oct 15, 2026 | 48.55 | 49.10 | 48.45 | 49.10 | 48.94 | +1.66% | 103 | 0.06 |
| Oct 14, 2026 | 48.35 | 48.47 | 48.20 | 48.30 | 48.15 | -0.51% | 8,367 | 4.91 |
| Oct 13, 2026 | 49.14 | 49.14 | 48.05 | 48.55 | 48.39 | +0.56% | 894 | 0.53 |
| Oct 12, 2026 | 48.28 | 48.66 | 47.80 | 48.28 | 48.13 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 48.10 | 48.28 | 48.05 | 48.28 | 48.13 | -0.15% | 620 | 0.37 |
| Oct 08, 2026 | 48.20 | 48.63 | 48.10 | 48.35 | 48.20 | +0.31% | 813 | 0.48 |
| Oct 07, 2026 | 48.01 | 48.45 | 48.00 | 48.20 | 48.05 | -0.21% | 501 | 0.30 |
| Oct 06, 2026 | 47.41 | 48.30 | 47.41 | 48.30 | 48.15 | +0.42% | 833 | 0.50 |
| Oct 05, 2026 | 49.94 | 49.94 | 47.95 | 48.10 | 47.95 | -4.18% | 2,411 | 1.47 |
| Oct 02, 2026 | 50.05 | 50.61 | 50.05 | 50.20 | 50.04 | +0.40% | 2,144 | 1.33 |
| Oct 01, 2026 | 49.68 | 52.15 | 49.68 | 50.00 | 49.84 | +0.63% | 331 | 0.20 |
| Sep 30, 2026 | 50.06 | 50.44 | 49.78 | 49.86 | 49.53 | -1.54% | 1,527 | 0.96 |
| Sep 29, 2026 | 50.60 | 50.64 | 50.30 | 50.64 | 50.31 | +0.28% | 928 | 0.59 |
| Sep 28, 2026 | 50.51 | 50.55 | 50.46 | 50.50 | 50.17 | +0.16% | 232 | 0.15 |
| Sep 25, 2026 | 50.68 | 50.79 | 50.42 | 50.42 | 50.09 | -0.18% | 859 | 0.49 |
| Sep 24, 2026 | 50.47 | 50.57 | 50.47 | 50.51 | 50.18 | +0.20% | 37 | 0.02 |
| Sep 23, 2026 | 49.09 | 50.41 | 49.09 | 50.41 | 50.08 | +0.12% | 829 | 0.48 |
| Sep 22, 2026 | 50.21 | 50.36 | 50.21 | 50.35 | 50.02 | +0.28% | 28 | 0.02 |
| Sep 21, 2026 | 50.40 | 50.40 | 50.21 | 50.21 | 49.88 | -0.69% | 908 | 0.53 |
| Sep 18, 2026 | 50.56 | 50.80 | 50.56 | 50.56 | 50.23 | 0.00% | 3,086 | 1.85 |
| Sep 17, 2026 | 50.45 | 50.86 | 50.45 | 50.56 | 50.23 | -0.10% | 278 | 0.17 |
| Sep 16, 2026 | 50.84 | 50.84 | 50.58 | 50.61 | 50.28 | +0.20% | 567 | 0.34 |
| Sep 15, 2026 | 49.69 | 50.56 | 49.69 | 50.51 | 50.18 | -0.39% | 356 | 0.21 |
| Sep 14, 2026 | 50.76 | 50.81 | 50.56 | 50.71 | 50.37 | +0.49% | 385 | 0.23 |
| Sep 11, 2026 | 50.25 | 50.58 | 50.13 | 50.46 | 50.13 | +0.70% | 807 | 0.49 |
| Sep 10, 2026 | 50.98 | 50.98 | 50.11 | 50.11 | 49.78 | -0.71% | 229 | 0.14 |
| Sep 09, 2026 | 42.81 | 50.57 | 42.81 | 50.47 | 50.14 | +17.95% | 1,502 | 0.92 |
| Sep 08, 2026 | 50.90 | 50.90 | 42.79 | 42.79 | 42.51 | -15.93% | 126 | 0.08 |
| Sep 07, 2026 | 50.90 | 51.15 | 50.48 | 50.90 | 50.56 | 0.00% | 0 | 0.00 |
