Skip to main content

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

43.21 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.49 33.71 33.41 33.65 835,056 +0.16(+0.47%)
May 28, 2020 33.51 33.66 33.43 33.49 4,559,818 +0.06(+0.19%)
May 27, 2020 33.42 33.50 33.28 33.43 1,165,519 +0.06(+0.19%)
May 26, 2020 33.33 33.45 33.32 33.36 847,379 +0.24(+0.73%)
May 22, 2020 33.06 33.17 32.96 33.12 633,627 +0.08(+0.24%)
May 21, 2020 33.05 33.07 32.94 33.04 937,440 +0.02(+0.05%)
May 20, 2020 32.88 33.06 32.88 33.03 1,417,090 +0.29(+0.89%)
May 19, 2020 32.69 32.83 32.67 32.74 1,078,914 +0.03(+0.10%)
May 18, 2020 32.67 32.81 32.63 32.70 1,441,877 +0.34(+1.07%)
May 15, 2020 32.24 32.39 32.19 32.36 987,371 +0.03(+0.10%)
May 14, 2020 32.19 32.45 32.10 32.33 1,970,077 -0.03(-0.10%)
May 13, 2020 32.55 32.56 32.27 32.36 1,973,433 -0.19(-0.58%)
May 12, 2020 32.77 32.81 32.55 32.55 1,288,346 -0.05(-0.14%)
May 11, 2020 32.65 32.68 32.58 32.59 1,034,724 -0.11(-0.34%)
May 08, 2020 32.53 32.74 32.52 32.70 1,508,484 +0.27(+0.82%)
May 07, 2020 32.59 32.60 32.44 32.44 2,889,483 +0.02(+0.07%)
May 06, 2020 32.59 32.61 32.41 32.41 1,193,802 -0.13(-0.41%)
May 05, 2020 32.49 32.60 32.48 32.55 1,455,333 +0.15(+0.46%)
May 04, 2020 32.42 32.47 32.30 32.40 1,116,084 -0.02(-0.07%)
May 01, 2020 32.74 32.80 32.40 32.42 1,053,706 -0.51(-1.56%)
Apr 30, 2020 32.62 32.97 32.62 32.94 1,293,617 +0.15(+0.45%)
Apr 29, 2020 32.57 32.83 32.49 32.79 2,044,461 +0.49(+1.52%)
Apr 28, 2020 32.52 32.55 32.26 32.30 5,015,584 -0.06(-0.19%)
Apr 27, 2020 32.40 32.45 32.33 32.36 1,806,741 +0.05(+0.17%)
Apr 24, 2020 32.53 32.56 32.23 32.30 2,174,100 -0.20(-0.60%)
Apr 23, 2020 32.60 32.72 32.44 32.50 950,482 -0.03(-0.10%)
Apr 22, 2020 32.49 32.70 32.49 32.53 889,676 +0.20(+0.60%)
Apr 21, 2020 32.44 32.56 32.19 32.33 2,871,741 -0.47(-1.43%)
Apr 20, 2020 33.15 33.18 32.79 32.80 1,350,782 -0.47(-1.41%)
Apr 17, 2020 33.36 33.40 33.15 33.27 1,304,844 +0.21(+0.64%)
Apr 16, 2020 33.11 33.15 32.89 33.06 1,289,797 -0.18(-0.54%)
Apr 15, 2020 33.06 33.24 32.89 33.24 1,300,507 -0.23(-0.70%)
Apr 14, 2020 33.58 33.75 33.36 33.47 2,220,429 +0.03(+0.09%)
Apr 13, 2020 33.61 33.65 33.10 33.44 3,661,750 -0.43(-1.27%)
Apr 09, 2020 33.11 34.36 33.11 33.87 7,837,912 +1.76(+5.47%)
Apr 08, 2020 31.62 32.23 31.62 32.12 1,511,877 +0.62(+1.98%)
Apr 07, 2020 31.73 31.81 31.46 31.49 4,391,584 +0.12(+0.40%)
Apr 06, 2020 31.08 31.41 31.08 31.37 2,426,091 +0.64(+2.08%)
Apr 03, 2020 31.29 31.29 30.67 30.73 1,089,870 -0.55(-1.77%)
Apr 02, 2020 30.97 31.52 30.96 31.28 1,411,906 +0.25(+0.80%)
Apr 01, 2020 31.22 31.35 30.99 31.03 1,519,016 -0.69(-2.17%)
Mar 31, 2020 31.92 32.02 31.67 31.72 5,511,067 -0.17(-0.54%)
Mar 30, 2020 31.64 32.01 31.57 31.89 1,744,344 +0.28(+0.88%)
Mar 27, 2020 31.16 32.21 30.77 31.61 3,343,508 +0.15(+0.47%)
Mar 26, 2020 30.64 31.53 30.54 31.47 2,556,136 +0.96(+3.16%)
Mar 25, 2020 30.50 31.25 30.06 30.50 3,019,009 +0.50(+1.68%)
Mar 24, 2020 29.11 30.06 28.64 30.00 5,028,785 +0.86(+2.96%)
Mar 23, 2020 29.57 29.63 28.81 29.14 5,051,264 -0.40(-1.37%)
Mar 20, 2020 29.85 30.32 29.42 29.54 3,129,506 -0.60(-1.98%)
Mar 19, 2020 30.50 30.77 30.01 30.14 2,555,211 -0.60(-1.94%)
Mar 18, 2020 31.16 31.44 29.85 30.74 3,352,757 -1.20(-3.74%)
Mar 17, 2020 31.65 32.06 31.33 31.93 3,730,785 +0.32(+1.01%)
Mar 16, 2020 31.22 32.32 30.16 31.61 3,198,717 -1.34(-4.07%)
Mar 13, 2020 32.81 33.08 32.45 32.96 3,206,036 +0.80(+2.49%)
Mar 12, 2020 32.25 32.92 31.05 32.16 4,106,135 -1.15(-3.45%)
Mar 11, 2020 33.68 33.74 33.15 33.31 8,413,886 -0.84(-2.45%)
Mar 10, 2020 33.92 34.14 33.66 34.14 5,381,711 +0.56(+1.66%)
Mar 09, 2020 33.85 33.85 31.37 33.58 4,638,388 -1.47(-4.18%)
Mar 06, 2020 34.92 35.06 34.79 35.05 3,921,739 -0.29(-0.81%)
Mar 05, 2020 35.45 35.48 35.26 35.34 2,714,619 -0.32(-0.89%)
Mar 04, 2020 35.55 35.66 35.33 35.66 3,088,995 +0.36(+1.01%)
Mar 03, 2020 35.45 35.69 35.26 35.30 9,269,022 -0.19(-0.52%)
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.