Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

42.10 -0.04 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.57 30.58 30.45 30.46 53,459 -0.18(-0.59%)
Jul 30, 2014 30.67 30.67 30.60 30.64 9,213 -0.02(-0.06%)
Jul 29, 2014 30.65 30.68 30.63 30.66 19,749 +0.00(+0.00%)
Jul 28, 2014 30.71 30.71 30.66 30.66 67,798 -0.04(-0.14%)
Jul 25, 2014 30.65 30.71 30.63 30.70 113,152 +0.06(+0.20%)
Jul 24, 2014 30.63 30.66 30.63 30.64 15,509 -0.02(-0.08%)
Jul 23, 2014 30.71 30.72 30.63 30.66 110,676 +0.01(+0.02%)
Jul 22, 2014 30.65 30.70 30.62 30.66 112,059 +0.02(+0.06%)
Jul 21, 2014 30.66 30.67 30.64 30.64 45,039 -0.04(-0.11%)
Jul 18, 2014 30.68 30.70 30.65 30.68 40,824 +0.01(+0.04%)
Jul 17, 2014 30.74 30.74 30.65 30.66 16,114 -0.11(-0.36%)
Jul 16, 2014 30.73 30.78 30.73 30.77 24,918 +0.05(+0.15%)
Jul 15, 2014 30.76 30.80 30.73 30.73 13,727 -0.06(-0.18%)
Jul 14, 2014 30.79 30.79 30.76 30.78 19,739 -0.01(-0.03%)
Jul 11, 2014 30.81 30.81 30.78 30.79 15,923 +0.00(+0.00%)
Jul 10, 2014 30.77 30.80 30.77 30.79 8,874 -0.05(-0.16%)
Jul 09, 2014 30.84 30.84 30.83 30.84 12,436 +0.02(+0.06%)
Jul 08, 2014 30.84 30.85 30.78 30.82 4,030 -0.01(-0.04%)
Jul 07, 2014 30.85 30.85 30.83 30.84 40,389 -0.00(-0.00%)
Jul 03, 2014 30.80 30.84 30.84 30.84 2,961 +0.01(+0.02%)
Jul 02, 2014 30.84 30.84 30.81 30.83 9,260 +0.00(+0.00%)
Jul 01, 2014 30.80 30.84 30.80 30.83 10,101 -0.09(-0.28%)
Jun 30, 2014 30.93 30.94 30.91 30.92 112,352 -0.03(-0.11%)
Jun 27, 2014 30.93 30.95 30.93 30.95 26,333 +0.05(+0.16%)
Jun 26, 2014 30.90 30.91 30.88 30.90 74,670 -0.01(-0.02%)
Jun 25, 2014 30.91 30.97 30.91 30.91 9,956 +0.01(+0.02%)
Jun 24, 2014 30.94 30.97 30.90 30.90 23,075 -0.05(-0.18%)
Jun 23, 2014 30.96 30.96 30.91 30.96 22,871 +0.04(+0.14%)
Jun 20, 2014 30.90 30.96 30.90 30.91 7,337 +0.01(+0.04%)
Jun 19, 2014 30.93 30.94 30.89 30.90 15,596 -0.03(-0.10%)
Jun 18, 2014 30.93 30.93 30.91 30.93 17,347 +0.02(+0.08%)
Jun 17, 2014 30.91 30.91 30.91 30.91 2,224 +0.02(+0.07%)
Jun 16, 2014 30.88 30.91 30.85 30.89 8,768 -0.00(-0.01%)
Jun 13, 2014 30.91 30.91 30.86 30.89 7,462 +0.01(+0.02%)
Jun 12, 2014 30.90 30.90 30.88 30.88 18,363 -0.01(-0.03%)
Jun 11, 2014 30.87 30.90 30.87 30.89 4,440 +0.01(+0.05%)
Jun 10, 2014 30.82 30.88 30.80 30.88 46,847 +0.06(+0.20%)
Jun 06, 2014 30.74 30.82 30.74 30.82 21,798 +0.03(+0.10%)
Jun 05, 2014 30.77 30.79 30.74 30.79 9,991 +0.03(+0.10%)
Jun 04, 2014 30.76 30.76 30.75 30.76 1,130 +0.01(+0.02%)
Jun 03, 2014 30.75 30.75 30.74 30.75 8,972 +0.03(+0.10%)
Jun 02, 2014 30.69 30.74 30.69 30.72 8,864 -0.10(-0.34%)
May 30, 2014 30.93 30.93 30.82 30.82 32,627 -0.05(-0.18%)
May 29, 2014 30.93 30.93 30.84 30.88 7,344 -0.01(-0.02%)
May 28, 2014 30.87 30.91 30.82 30.88 10,433 +0.01(+0.02%)
May 27, 2014 30.92 30.92 30.83 30.88 47,548 +0.00(+0.00%)
May 23, 2014 30.79 30.88 30.88 30.88 8,555 +0.03(+0.10%)
May 22, 2014 30.79 30.85 30.79 30.85 2,865 +0.02(+0.06%)
May 21, 2014 30.80 30.84 30.80 30.83 7,179 +0.02(+0.07%)
May 20, 2014 30.84 30.84 30.78 30.81 3,127 -0.03(-0.09%)
May 19, 2014 30.86 30.86 30.78 30.83 21,413 -0.00(-0.00%)
May 16, 2014 30.85 30.85 30.79 30.84 9,593 +0.02(+0.06%)
May 15, 2014 30.91 30.91 30.78 30.82 18,330 +0.00(+0.00%)
May 14, 2014 30.82 30.82 30.80 30.82 35,167 +0.00(+0.00%)
May 13, 2014 30.82 30.86 30.77 30.82 60,290 +0.00(+0.00%)
May 12, 2014 30.88 30.88 30.79 30.82 7,085 +0.01(+0.04%)
May 09, 2014 30.80 30.81 30.76 30.80 38,746 -0.01(-0.04%)
May 08, 2014 30.83 30.83 30.81 30.82 18,548 -0.02(-0.07%)
May 07, 2014 30.87 30.87 30.81 30.84 20,045 +0.02(+0.08%)
May 06, 2014 30.81 30.82 30.76 30.82 7,831 +0.02(+0.06%)
May 05, 2014 30.87 30.87 30.76 30.80 19,188 -0.01(-0.04%)
May 02, 2014 30.94 30.94 30.80 30.81 31,033 -0.04(-0.13%)
May 01, 2014 30.80 30.85 30.74 30.85 13,712 -0.05(-0.16%)
Apr 30, 2014 30.96 30.96 30.85 30.90 5,184 -0.03(-0.09%)
Apr 29, 2014 30.93 30.94 30.90 30.93 9,099 +0.01(+0.03%)
Apr 28, 2014 30.86 30.92 30.86 30.92 7,867 +0.05(+0.15%)
Apr 25, 2014 30.91 30.91 30.85 30.87 15,412 -0.01(-0.03%)
Apr 24, 2014 30.95 30.95 30.87 30.88 9,662 +0.02(+0.08%)
Apr 23, 2014 30.92 30.92 30.84 30.86 10,718 +0.02(+0.08%)
Apr 22, 2014 30.83 30.84 30.83 30.84 19,645 -0.00(-0.01%)
Apr 21, 2014 30.81 30.85 30.80 30.84 3,206 -0.00(-0.01%)
Apr 17, 2014 30.85 30.84 30.84 30.84 23,526 -0.01(-0.04%)
Apr 16, 2014 30.91 30.91 30.85 30.85 3,979 +0.02(+0.08%)
Apr 15, 2014 30.91 30.91 30.79 30.83 14,616 +0.02(+0.05%)
Apr 14, 2014 30.84 30.84 30.81 30.81 4,264 -0.03(-0.09%)
Apr 11, 2014 30.87 30.87 30.76 30.84 18,118 +0.01(+0.03%)
Apr 10, 2014 30.91 30.91 30.80 30.83 23,426 -0.02(-0.05%)
Apr 09, 2014 30.87 30.87 30.82 30.85 5,272 +0.08(+0.26%)
Apr 08, 2014 30.86 30.86 30.77 30.77 2,168 -0.01(-0.04%)
Apr 07, 2014 30.87 30.87 30.78 30.78 4,180 -0.01(-0.04%)
Apr 04, 2014 30.85 30.85 30.79 30.79 26,069 +0.00(+0.00%)
Apr 03, 2014 30.79 30.79 30.79 30.79 52,240 +0.00(+0.00%)
Apr 02, 2014 30.80 30.80 30.78 30.79 69,705 +0.00(+0.00%)
Apr 01, 2014 30.83 30.84 30.79 30.79 25,510 -0.12(-0.37%)
Mar 31, 2014 30.88 30.91 30.87 30.91 55,231 +0.05(+0.16%)
Mar 28, 2014 30.89 30.89 30.84 30.86 13,400 +0.00(+0.00%)
Mar 27, 2014 30.85 30.87 30.84 30.86 11,119 +0.02(+0.06%)
Mar 26, 2014 30.87 30.87 30.84 30.84 19,227 +0.00(+0.00%)
Mar 25, 2014 30.84 30.85 30.81 30.84 24,125 +0.01(+0.04%)
Mar 24, 2014 30.85 30.85 30.80 30.83 12,941 +0.01(+0.04%)
Mar 21, 2014 30.84 30.84 30.79 30.82 11,649 +0.01(+0.02%)
Mar 20, 2014 30.80 30.82 30.80 30.81 7,299 +0.04(+0.11%)
Mar 19, 2014 30.83 30.84 30.77 30.77 5,899 -0.04(-0.14%)
Mar 18, 2014 30.82 30.82 30.79 30.82 2,304 +0.02(+0.08%)
Mar 17, 2014 30.79 30.79 30.75 30.79 15,604 +0.09(+0.28%)
Mar 14, 2014 30.74 30.74 30.70 30.71 16,394 -0.04(-0.14%)
Mar 13, 2014 30.78 30.78 30.75 30.75 8,040 -0.04(-0.12%)
Mar 12, 2014 30.80 30.80 30.74 30.79 22,912 +0.01(+0.02%)
Mar 11, 2014 30.77 30.79 30.74 30.78 17,437 +0.02(+0.05%)
Mar 10, 2014 30.76 30.77 30.73 30.77 18,678 -0.00(-0.01%)
Mar 07, 2014 30.80 30.80 30.76 30.77 13,628 -0.04(-0.14%)
Mar 06, 2014 30.82 30.82 30.81 30.81 8,841 -0.02(-0.06%)
Mar 05, 2014 30.84 30.84 30.80 30.83 8,561 +0.02(+0.08%)
Mar 04, 2014 30.78 30.82 30.78 30.80 12,847 +0.04(+0.14%)
Mar 03, 2014 30.81 30.81 30.76 30.76 16,628 -0.16(-0.53%)
Feb 28, 2014 30.90 30.93 30.87 30.93 36,709 +0.05(+0.16%)
Feb 27, 2014 30.87 30.93 30.87 30.88 15,770 +0.01(+0.04%)
Feb 26, 2014 30.86 30.90 30.86 30.87 17,373 +0.02(+0.08%)
Feb 25, 2014 30.87 30.91 30.84 30.84 31,884 -0.04(-0.12%)
Feb 24, 2014 30.89 30.89 30.88 30.88 21,420 +0.01(+0.04%)
Feb 21, 2014 30.88 30.88 30.86 30.86 4,145 +0.04(+0.12%)
Feb 20, 2014 30.82 30.87 30.79 30.83 27,032 +0.06(+0.20%)
Feb 19, 2014 30.77 30.83 30.77 30.77 11,983 -0.08(-0.26%)
Feb 18, 2014 30.72 30.85 30.72 30.85 44,538 +0.02(+0.08%)
Feb 14, 2014 30.82 30.82 30.82 30.82 8,226 -0.01(-0.04%)
Feb 13, 2014 30.76 30.84 30.76 30.84 349,551 +0.05(+0.16%)
Feb 12, 2014 30.73 30.80 30.73 30.78 42,549 +0.01(+0.03%)
Feb 11, 2014 30.75 30.78 30.74 30.77 31,867 +0.04(+0.12%)
Feb 10, 2014 30.73 30.74 30.72 30.74 26,885 +0.01(+0.04%)
Feb 07, 2014 30.71 30.73 30.68 30.72 21,460 +0.03(+0.11%)
Feb 06, 2014 30.66 30.69 30.66 30.69 2,331 +0.04(+0.12%)
Feb 05, 2014 30.65 30.66 30.58 30.65 13,023 +0.00(+0.00%)
Feb 04, 2014 30.63 30.66 30.54 30.65 14,895 +0.02(+0.06%)
Feb 03, 2014 30.69 30.69 30.55 30.63 19,115 -0.14(-0.45%)
Jan 31, 2014 30.78 30.79 30.76 30.77 7,006 -0.02(-0.06%)
Jan 30, 2014 30.78 30.79 30.73 30.79 3,369 +0.02(+0.08%)
Jan 29, 2014 30.79 30.79 30.73 30.77 32,346 +0.00(+0.01%)
Jan 28, 2014 30.79 30.80 30.72 30.77 1,916 -0.02(-0.07%)
Jan 27, 2014 30.70 30.80 30.66 30.79 15,195 +0.01(+0.02%)
Jan 24, 2014 30.82 30.85 30.77 30.78 12,317 -0.10(-0.31%)
Jan 23, 2014 30.90 30.90 30.85 30.88 2,795 -0.01(-0.04%)
Jan 22, 2014 30.90 30.90 30.87 30.89 6,334 +0.04(+0.12%)
Jan 21, 2014 30.82 30.90 30.76 30.85 78,772 -0.02(-0.08%)
Jan 17, 2014 30.88 30.88 30.88 30.88 27,968 +0.01(+0.03%)
Jan 16, 2014 30.87 30.88 30.86 30.87 8,808 +0.00(+0.01%)
Jan 15, 2014 30.83 30.87 30.82 30.87 9,114 +0.03(+0.10%)
Jan 14, 2014 30.81 30.84 30.81 30.83 5,939 +0.01(+0.04%)
Jan 13, 2014 30.84 30.85 30.82 30.82 5,587 -0.01(-0.02%)
Jan 10, 2014 30.82 30.83 30.80 30.83 9,895 +0.05(+0.16%)
Jan 09, 2014 30.79 30.80 30.78 30.78 25,582 -0.01(-0.04%)
Jan 08, 2014 30.80 30.80 30.77 30.79 51,335 +0.01(+0.04%)
Jan 07, 2014 30.78 30.78 30.76 30.78 27,812 +0.04(+0.14%)
Jan 06, 2014 30.75 30.75 30.72 30.74 13,321 +0.01(+0.02%)
Jan 03, 2014 30.74 30.75 30.70 30.73 14,801 +0.01(+0.04%)
Jan 02, 2014 30.70 30.72 30.68 30.72 70,090 +0.03(+0.10%)
Dec 31, 2013 30.70 30.69 30.69 30.69 7,732 +0.02(+0.06%)
Dec 30, 2013 30.67 30.67 30.66 30.67 3,257 +0.01(+0.02%)
Dec 27, 2013 30.63 30.67 30.59 30.66 38,147 -0.00(-0.01%)
Dec 26, 2013 30.66 30.68 30.66 30.67 22,052 -0.11(-0.34%)
Dec 24, 2013 30.77 30.77 30.77 30.77 2,270 +0.02(+0.06%)
Dec 23, 2013 30.75 30.76 30.73 30.76 3,810 +0.01(+0.04%)
Dec 20, 2013 30.76 30.76 30.73 30.74 9,552 +0.01(+0.04%)
Dec 19, 2013 30.74 30.74 30.68 30.73 3,915 +0.02(+0.06%)
Dec 18, 2013 30.76 30.76 30.69 30.71 15,152 -0.01(-0.03%)
Dec 17, 2013 30.72 30.73 30.66 30.72 5,531 -0.03(-0.08%)
Dec 16, 2013 30.73 30.76 30.73 30.75 17,483 +0.04(+0.12%)
Dec 13, 2013 30.67 30.71 30.66 30.71 12,457 +0.04(+0.12%)
Dec 12, 2013 30.71 30.71 30.63 30.68 45,529 -0.02(-0.08%)
Dec 11, 2013 30.71 30.71 30.70 30.70 572 +0.00(+0.00%)
Dec 10, 2013 30.69 30.72 30.67 30.70 74,100 +0.02(+0.06%)
Dec 09, 2013 30.70 30.70 30.63 30.68 1,799 +0.01(+0.02%)
Dec 06, 2013 30.59 30.68 30.55 30.68 118,415 +0.13(+0.42%)
Dec 05, 2013 30.57 30.57 30.55 30.55 3,945 +0.00(+0.00%)
Dec 04, 2013 30.54 30.56 30.52 30.55 28,509 +0.03(+0.09%)
Dec 03, 2013 30.51 30.54 30.51 30.52 6,334 -0.15(-0.50%)
Nov 29, 2013 30.68 30.68 30.68 30.68 0 -0.01(-0.02%)
Nov 27, 2013 30.68 30.68 30.66 30.68 5,388 +0.04(+0.14%)
Nov 26, 2013 30.65 30.65 30.64 30.64 13,490 +0.02(+0.06%)
Nov 25, 2013 30.63 30.63 30.62 30.62 15,530 +0.01(+0.04%)
Nov 22, 2013 30.58 30.61 30.58 30.61 493 +0.04(+0.12%)
Nov 21, 2013 30.57 30.60 30.56 30.57 28,475 +0.04(+0.12%)
Nov 20, 2013 30.59 30.60 30.54 30.54 39,891 -0.03(-0.10%)
Nov 19, 2013 30.59 30.59 30.57 30.57 7,238 -0.03(-0.10%)
Nov 18, 2013 30.60 30.60 30.59 30.60 5,486 +0.02(+0.08%)
Nov 15, 2013 30.55 30.57 30.53 30.57 14,971 +0.01(+0.02%)
Nov 14, 2013 30.55 30.57 30.54 30.57 73,634 +0.06(+0.20%)
Nov 12, 2013 30.53 30.53 30.49 30.51 11,281 -0.05(-0.16%)
Nov 11, 2013 30.56 30.56 30.55 30.56 4,726 +0.02(+0.06%)
Nov 08, 2013 30.54 30.54 30.51 30.54 4,808 -0.05(-0.18%)
Nov 07, 2013 30.59 30.59 30.57 30.59 6,794 +0.00(+0.00%)
Nov 06, 2013 30.59 30.59 30.57 30.59 19,396 +0.04(+0.14%)
Nov 05, 2013 30.56 30.56 30.55 30.55 17,208 -0.01(-0.04%)
Nov 04, 2013 30.57 30.57 30.51 30.56 41,077 +0.02(+0.08%)
Nov 01, 2013 30.52 30.54 30.48 30.54 61,774 +0.01(+0.02%)
Oct 31, 2013 30.47 30.56 30.47 30.53 355,214 +0.02(+0.08%)
Oct 30, 2013 30.53 30.53 30.51 30.51 4,310 -0.01(-0.02%)
Oct 29, 2013 30.49 30.52 30.48 30.51 14,731 +0.03(+0.10%)
Oct 28, 2013 30.50 30.50 30.48 30.48 18,306 +0.01(+0.02%)
Oct 25, 2013 30.48 30.49 30.48 30.48 11,927 +0.02(+0.08%)
Oct 24, 2013 30.47 30.49 30.45 30.45 9,673 +0.01(+0.02%)
Oct 23, 2013 30.45 30.49 30.45 30.45 8,974 -0.04(-0.14%)
Oct 22, 2013 30.48 30.49 30.47 30.49 37,426 +0.07(+0.22%)
Oct 21, 2013 30.43 30.46 30.42 30.42 3,303 -0.04(-0.14%)
Oct 18, 2013 30.42 30.48 30.42 30.46 293,333 +0.12(+0.38%)
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.