Skip to main content

0-5 Year High Yield Corp Bond Ishares ETF (NY: SHYG )

42.10 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.48 35.61 35.41 35.58 1,778,331 +0.06(+0.16%)
Oct 29, 2020 35.43 35.57 35.37 35.52 1,505,987 +0.09(+0.25%)
Oct 28, 2020 35.49 35.61 35.39 35.43 1,589,941 -0.25(-0.70%)
Oct 27, 2020 35.71 35.76 35.68 35.69 3,598,637 +0.00(+0.00%)
Oct 26, 2020 35.85 35.86 35.65 35.69 984,747 -0.26(-0.72%)
Oct 23, 2020 35.95 35.95 35.86 35.94 687,248 +0.02(+0.07%)
Oct 22, 2020 35.84 35.94 35.79 35.92 783,472 +0.08(+0.23%)
Oct 21, 2020 35.88 35.92 35.79 35.84 2,098,965 +0.01(+0.02%)
Oct 20, 2020 35.79 35.88 35.75 35.83 1,244,294 +0.10(+0.27%)
Oct 19, 2020 35.88 35.89 35.73 35.73 860,584 -0.04(-0.11%)
Oct 16, 2020 35.89 35.93 35.76 35.77 1,749,089 -0.07(-0.20%)
Oct 15, 2020 35.74 35.86 35.70 35.85 930,729 -0.03(-0.09%)
Oct 14, 2020 35.94 35.94 35.82 35.88 1,129,150 -0.05(-0.14%)
Oct 13, 2020 35.90 36.03 35.88 35.93 1,133,769 -0.13(-0.36%)
Oct 12, 2020 35.98 36.09 35.97 36.06 863,789 +0.14(+0.38%)
Oct 09, 2020 35.87 35.94 35.82 35.92 1,961,803 +0.06(+0.18%)
Oct 08, 2020 35.80 35.86 35.77 35.86 2,896,956 +0.11(+0.32%)
Oct 07, 2020 35.77 35.77 35.70 35.74 3,249,489 +0.10(+0.27%)
Oct 06, 2020 35.76 35.84 35.62 35.64 1,462,223 -0.06(-0.18%)
Oct 05, 2020 35.57 35.72 35.57 35.71 1,832,820 +0.20(+0.57%)
Oct 02, 2020 35.40 35.55 35.40 35.51 1,764,019 -0.01(-0.02%)
Oct 01, 2020 35.62 35.63 35.47 35.52 1,461,356 +0.05(+0.15%)
Sep 30, 2020 35.36 35.52 35.36 35.46 1,232,237 +0.15(+0.41%)
Sep 29, 2020 35.33 35.37 35.22 35.32 1,594,438 +0.04(+0.11%)
Sep 28, 2020 35.29 35.37 35.24 35.28 4,681,214 +0.11(+0.32%)
Sep 25, 2020 35.12 35.25 35.08 35.16 2,097,410 +0.02(+0.05%)
Sep 24, 2020 35.14 35.26 35.04 35.15 2,652,736 +0.02(+0.05%)
Sep 23, 2020 35.48 35.48 35.12 35.13 2,776,444 -0.32(-0.91%)
Sep 22, 2020 35.45 35.47 35.33 35.46 1,706,249 +0.06(+0.18%)
Sep 21, 2020 35.51 35.54 35.30 35.39 3,024,993 -0.24(-0.68%)
Sep 18, 2020 35.74 35.74 35.58 35.63 1,266,080 -0.05(-0.14%)
Sep 17, 2020 35.61 35.71 35.59 35.68 981,664 -0.02(-0.05%)
Sep 16, 2020 35.71 35.83 35.67 35.70 1,200,364 +0.04(+0.11%)
Sep 15, 2020 35.60 35.69 35.45 35.66 875,483 +0.07(+0.20%)
Sep 14, 2020 35.66 35.69 35.54 35.58 889,248 +0.02(+0.05%)
Sep 11, 2020 35.58 35.61 35.44 35.57 1,092,081 +0.06(+0.16%)
Sep 10, 2020 35.68 35.73 35.50 35.51 2,434,343 -0.14(-0.38%)
Sep 09, 2020 35.56 35.70 35.53 35.65 1,337,989 +0.20(+0.57%)
Sep 08, 2020 35.50 35.58 35.41 35.45 1,521,982 -0.19(-0.54%)
Sep 04, 2020 35.73 35.77 35.43 35.64 1,323,956 +0.02(+0.07%)
Sep 03, 2020 35.83 35.83 35.53 35.62 5,867,888 -0.25(-0.70%)
Sep 02, 2020 35.82 35.89 35.70 35.87 1,195,612 +0.07(+0.20%)
Sep 01, 2020 35.68 35.83 35.63 35.79 1,275,069 +0.16(+0.45%)
Aug 31, 2020 35.71 35.72 35.63 35.63 807,331 -0.04(-0.11%)
Aug 28, 2020 35.72 35.75 35.67 35.67 743,428 -0.01(-0.02%)
Aug 27, 2020 35.75 35.77 35.59 35.68 1,374,263 -0.04(-0.11%)
Aug 26, 2020 35.72 35.76 35.69 35.72 1,027,903 +0.03(+0.09%)
Aug 25, 2020 35.68 35.71 35.62 35.69 1,737,251 +0.02(+0.07%)
Aug 24, 2020 35.59 35.67 35.57 35.67 1,736,537 +0.17(+0.48%)
Aug 21, 2020 35.51 35.56 35.47 35.50 1,051,032 -0.05(-0.14%)
Aug 20, 2020 35.39 35.55 35.36 35.55 1,041,652 +0.13(+0.36%)
Aug 19, 2020 35.49 35.53 35.39 35.42 808,180 -0.10(-0.27%)
Aug 18, 2020 35.43 35.54 35.40 35.51 1,195,760 +0.10(+0.27%)
Aug 17, 2020 35.26 35.44 35.26 35.42 684,781 +0.12(+0.34%)
Aug 14, 2020 35.31 35.34 35.21 35.30 1,242,366 -0.06(-0.16%)
Aug 13, 2020 35.44 35.51 35.33 35.35 2,776,674 -0.09(-0.25%)
Aug 12, 2020 35.47 35.57 35.43 35.44 3,021,791 +0.03(+0.09%)
Aug 11, 2020 35.58 35.66 35.39 35.41 1,075,315 -0.17(-0.47%)
Aug 10, 2020 35.59 35.61 35.50 35.58 984,183 +0.00(+0.00%)
Aug 07, 2020 35.62 35.64 35.51 35.58 1,182,488 +0.00(+0.00%)
Aug 06, 2020 35.58 35.62 35.52 35.58 1,161,521 +0.05(+0.14%)
Aug 05, 2020 35.53 35.59 35.51 35.53 1,315,236 +0.03(+0.09%)
Aug 04, 2020 35.47 35.54 35.41 35.50 1,594,822 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.