Skip to main content

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

43.34 +0.12 (+0.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.49 33.71 33.41 33.65 835,040 +0.16(+0.47%)
May 28, 2020 33.51 33.66 33.43 33.49 4,559,732 +0.06(+0.19%)
May 27, 2020 33.42 33.50 33.28 33.43 1,165,497 +0.06(+0.19%)
May 26, 2020 33.33 33.45 33.32 33.36 847,363 +0.24(+0.73%)
May 22, 2020 33.07 33.18 32.96 33.12 633,615 +0.08(+0.24%)
May 21, 2020 33.05 33.07 32.94 33.04 937,422 +0.02(+0.05%)
May 20, 2020 32.88 33.07 32.88 33.03 1,417,063 +0.29(+0.89%)
May 19, 2020 32.69 32.83 32.67 32.74 1,078,893 +0.03(+0.10%)
May 18, 2020 32.67 32.81 32.63 32.70 1,441,850 +0.34(+1.07%)
May 15, 2020 32.24 32.39 32.19 32.36 987,353 +0.03(+0.10%)
May 14, 2020 32.19 32.45 32.10 32.33 1,970,040 -0.03(-0.10%)
May 13, 2020 32.55 32.56 32.27 32.36 1,973,396 -0.19(-0.58%)
May 12, 2020 32.77 32.81 32.55 32.55 1,288,322 -0.05(-0.14%)
May 11, 2020 32.65 32.68 32.58 32.60 1,034,705 -0.11(-0.34%)
May 08, 2020 32.53 32.74 32.52 32.70 1,508,456 +0.27(+0.82%)
May 07, 2020 32.60 32.60 32.44 32.44 2,889,429 +0.02(+0.07%)
May 06, 2020 32.60 32.61 32.41 32.41 1,193,780 -0.13(-0.41%)
May 05, 2020 32.49 32.60 32.48 32.55 1,455,306 +0.15(+0.46%)
May 04, 2020 32.42 32.47 32.31 32.40 1,116,063 -0.02(-0.07%)
May 01, 2020 32.74 32.80 32.40 32.42 1,053,687 -0.51(-1.56%)
Apr 30, 2020 32.62 32.97 32.62 32.94 1,293,593 +0.15(+0.45%)
Apr 29, 2020 32.57 32.83 32.49 32.79 2,044,422 +0.49(+1.52%)
Apr 28, 2020 32.52 32.55 32.26 32.30 5,015,489 -0.06(-0.19%)
Apr 27, 2020 32.40 32.45 32.33 32.36 1,806,706 +0.05(+0.17%)
Apr 24, 2020 32.53 32.56 32.23 32.30 2,174,058 -0.20(-0.60%)
Apr 23, 2020 32.60 32.73 32.44 32.50 950,464 -0.03(-0.10%)
Apr 22, 2020 32.49 32.70 32.49 32.53 889,659 +0.20(+0.60%)
Apr 21, 2020 32.44 32.56 32.20 32.34 2,871,686 -0.47(-1.43%)
Apr 20, 2020 33.15 33.18 32.79 32.80 1,350,756 -0.47(-1.41%)
Apr 17, 2020 33.37 33.40 33.15 33.27 1,304,819 +0.21(+0.64%)
Apr 16, 2020 33.11 33.15 32.89 33.06 1,289,773 -0.18(-0.54%)
Apr 15, 2020 33.06 33.24 32.89 33.24 1,300,483 -0.23(-0.70%)
Apr 14, 2020 33.58 33.75 33.36 33.47 2,220,386 +0.03(+0.09%)
Apr 13, 2020 33.61 33.65 33.10 33.44 3,661,681 -0.43(-1.27%)
Apr 09, 2020 33.11 34.36 33.11 33.87 7,837,763 +1.76(+5.47%)
Apr 08, 2020 31.62 32.23 31.62 32.12 1,511,848 +0.62(+1.98%)
Apr 07, 2020 31.73 31.81 31.46 31.49 4,391,501 +0.12(+0.40%)
Apr 06, 2020 31.08 31.41 31.08 31.37 2,426,045 +0.64(+2.08%)
Apr 03, 2020 31.29 31.29 30.67 30.73 1,089,849 -0.55(-1.77%)
Apr 02, 2020 30.97 31.52 30.96 31.28 1,411,879 +0.25(+0.80%)
Apr 01, 2020 31.22 31.35 30.99 31.03 1,518,987 -0.69(-2.17%)
Mar 31, 2020 31.92 32.02 31.67 31.72 5,510,961 -0.17(-0.54%)
Mar 30, 2020 31.64 32.01 31.57 31.89 1,744,311 +0.28(+0.88%)
Mar 27, 2020 31.16 32.21 30.77 31.61 3,343,444 +0.15(+0.47%)
Mar 26, 2020 30.64 31.53 30.54 31.47 2,556,087 +0.96(+3.16%)
Mar 25, 2020 30.50 31.25 30.06 30.50 3,018,951 +0.50(+1.68%)
Mar 24, 2020 29.11 30.06 28.64 30.00 5,028,689 +0.86(+2.96%)
Mar 23, 2020 29.57 29.63 28.81 29.14 5,051,167 -0.40(-1.37%)
Mar 20, 2020 29.85 30.33 29.42 29.54 3,129,446 -0.60(-1.98%)
Mar 19, 2020 30.50 30.78 30.01 30.14 2,555,162 -0.60(-1.94%)
Mar 18, 2020 31.16 31.44 29.85 30.74 3,352,693 -1.20(-3.74%)
Mar 17, 2020 31.65 32.06 31.33 31.93 3,730,713 +0.32(+1.01%)
Mar 16, 2020 31.22 32.32 30.16 31.61 3,198,656 -1.34(-4.07%)
Mar 13, 2020 32.81 33.08 32.45 32.96 3,205,975 +0.80(+2.49%)
Mar 12, 2020 32.25 32.93 31.05 32.16 4,106,056 -1.15(-3.45%)
Mar 11, 2020 33.68 33.74 33.15 33.31 8,413,724 -0.84(-2.46%)
Mar 10, 2020 33.92 34.14 33.66 34.14 5,381,607 +0.56(+1.66%)
Mar 09, 2020 33.85 33.85 31.37 33.59 4,638,299 -1.47(-4.19%)
Mar 06, 2020 34.92 35.06 34.79 35.05 3,921,663 -0.29(-0.81%)
Mar 05, 2020 35.45 35.48 35.27 35.34 2,714,567 -0.32(-0.89%)
Mar 04, 2020 35.55 35.66 35.33 35.66 3,088,936 +0.36(+1.01%)
Mar 03, 2020 35.46 35.69 35.26 35.30 9,268,844 -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.