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 30, 2014 30.87 30.87 30.76 30.76 32,694 -0.05(-0.18%)
May 29, 2014 30.87 30.87 30.78 30.81 7,359 -0.01(-0.02%)
May 28, 2014 30.80 30.84 30.76 30.82 10,455 +0.01(+0.02%)
May 27, 2014 30.86 30.86 30.77 30.81 47,645 +0.00(+0.00%)
May 23, 2014 30.73 30.81 30.81 30.81 8,572 +0.03(+0.10%)
May 22, 2014 30.72 30.78 30.72 30.78 2,871 +0.02(+0.06%)
May 21, 2014 30.74 30.77 30.74 30.77 7,194 +0.02(+0.07%)
May 20, 2014 30.77 30.77 30.72 30.74 3,133 -0.03(-0.09%)
May 19, 2014 30.80 30.80 30.72 30.77 21,457 -0.00(-0.00%)
May 16, 2014 30.78 30.78 30.72 30.77 9,612 +0.02(+0.06%)
May 15, 2014 30.84 30.84 30.72 30.75 18,368 +0.00(+0.00%)
May 14, 2014 30.75 30.75 30.74 30.75 35,239 -0.00(-0.00%)
May 13, 2014 30.76 30.80 30.71 30.75 60,413 +0.00(+0.00%)
May 12, 2014 30.81 30.81 30.73 30.75 7,100 +0.01(+0.04%)
May 09, 2014 30.74 30.75 30.70 30.74 38,825 -0.01(-0.04%)
May 08, 2014 30.77 30.77 30.75 30.76 18,586 -0.02(-0.07%)
May 07, 2014 30.81 30.81 30.75 30.78 20,086 +0.02(+0.08%)
May 06, 2014 30.75 30.75 30.70 30.75 7,847 +0.02(+0.06%)
May 05, 2014 30.81 30.81 30.69 30.74 19,227 -0.01(-0.04%)
May 02, 2014 30.88 30.88 30.74 30.75 31,097 -0.04(-0.13%)
May 01, 2014 30.74 30.79 30.68 30.79 13,740 -0.05(-0.16%)
Apr 30, 2014 30.89 30.89 30.79 30.84 5,194 -0.03(-0.09%)
Apr 29, 2014 30.87 30.88 30.83 30.87 9,118 +0.01(+0.03%)
Apr 28, 2014 30.80 30.86 30.80 30.86 7,883 +0.05(+0.15%)
Apr 25, 2014 30.84 30.84 30.78 30.81 15,443 -0.01(-0.03%)
Apr 24, 2014 30.89 30.89 30.81 30.82 9,682 +0.02(+0.08%)
Apr 23, 2014 30.86 30.86 30.78 30.80 10,740 +0.02(+0.08%)
Apr 22, 2014 30.77 30.77 30.77 30.77 19,685 -0.00(-0.01%)
Apr 21, 2014 30.75 30.78 30.74 30.77 3,213 -0.00(-0.01%)
Apr 17, 2014 30.78 30.78 30.78 30.78 23,574 -0.01(-0.04%)
Apr 16, 2014 30.84 30.84 30.79 30.79 3,987 +0.02(+0.08%)
Apr 15, 2014 30.84 30.84 30.73 30.77 14,645 +0.02(+0.05%)
Apr 14, 2014 30.77 30.77 30.74 30.75 4,273 -0.03(-0.09%)
Apr 11, 2014 30.81 30.81 30.69 30.78 18,155 +0.01(+0.03%)
Apr 10, 2014 30.84 30.84 30.74 30.77 23,474 -0.02(-0.05%)
Apr 09, 2014 30.81 30.81 30.76 30.78 5,283 +0.08(+0.26%)
Apr 08, 2014 30.80 30.80 30.71 30.71 2,172 -0.01(-0.04%)
Apr 07, 2014 30.80 30.80 30.72 30.72 4,189 -0.01(-0.04%)
Apr 04, 2014 30.79 30.79 30.72 30.73 26,123 +0.00(+0.00%)
Apr 03, 2014 30.73 30.73 30.72 30.73 52,347 +0.00(+0.00%)
Apr 02, 2014 30.74 30.74 30.72 30.73 69,848 +0.00(+0.00%)
Apr 01, 2014 30.77 30.77 30.72 30.73 25,562 -0.12(-0.37%)
Mar 31, 2014 30.82 30.85 30.81 30.84 55,344 +0.05(+0.16%)
Mar 28, 2014 30.83 30.83 30.77 30.80 13,427 +0.00(+0.00%)
Mar 27, 2014 30.79 30.81 30.77 30.80 11,142 +0.02(+0.06%)
Mar 26, 2014 30.80 30.80 30.78 30.78 19,266 +0.00(+0.00%)
Mar 25, 2014 30.77 30.79 30.74 30.78 24,174 +0.01(+0.04%)
Mar 24, 2014 30.79 30.79 30.74 30.77 12,967 +0.01(+0.04%)
Mar 21, 2014 30.77 30.77 30.72 30.75 11,673 +0.01(+0.02%)
Mar 20, 2014 30.74 30.75 30.74 30.75 7,314 +0.04(+0.11%)
Mar 19, 2014 30.77 30.77 30.71 30.71 5,911 -0.04(-0.14%)
Mar 18, 2014 30.76 30.76 30.72 30.75 2,309 +0.02(+0.08%)
Mar 17, 2014 30.72 30.73 30.69 30.73 15,636 +0.08(+0.28%)
Mar 14, 2014 30.68 30.68 30.64 30.64 16,428 -0.04(-0.14%)
Mar 13, 2014 30.72 30.72 30.69 30.69 8,056 -0.04(-0.12%)
Mar 12, 2014 30.74 30.74 30.68 30.72 22,959 +0.01(+0.02%)
Mar 11, 2014 30.71 30.72 30.68 30.72 17,473 +0.02(+0.05%)
Mar 10, 2014 30.70 30.71 30.66 30.70 18,716 -0.00(-0.01%)
Mar 07, 2014 30.74 30.74 30.70 30.71 13,656 -0.04(-0.14%)
Mar 06, 2014 30.76 30.76 30.75 30.75 8,859 -0.02(-0.06%)
Mar 05, 2014 30.77 30.77 30.74 30.77 8,579 +0.02(+0.08%)
Mar 04, 2014 30.72 30.75 30.72 30.74 12,873 +0.04(+0.14%)
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.