Skip to main content

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

42.55 -0.08 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.84 38.88 38.84 38.86 1,602,359 +0.00(+0.00%)
Apr 29, 2021 38.91 38.91 38.83 38.86 1,981,789 +0.03(+0.09%)
Apr 28, 2021 38.82 38.87 38.75 38.83 1,299,946 +0.04(+0.11%)
Apr 27, 2021 38.83 38.83 38.78 38.79 3,456,593 +0.00(+0.00%)
Apr 26, 2021 38.81 38.85 38.78 38.79 1,850,320 -0.03(-0.09%)
Apr 23, 2021 38.78 38.85 38.75 38.82 654,393 +0.07(+0.17%)
Apr 22, 2021 38.84 38.84 38.74 38.75 665,310 -0.04(-0.11%)
Apr 21, 2021 38.68 38.79 38.68 38.79 1,791,507 +0.08(+0.22%)
Apr 20, 2021 38.71 38.77 38.69 38.71 1,840,181 -0.06(-0.15%)
Apr 19, 2021 38.77 38.78 38.74 38.77 1,386,381 +0.02(+0.04%)
Apr 16, 2021 38.81 38.85 38.75 38.75 1,263,048 -0.07(-0.17%)
Apr 15, 2021 38.80 38.84 38.77 38.82 1,538,012 +0.09(+0.24%)
Apr 14, 2021 38.73 38.78 38.72 38.73 913,935 +0.00(+0.00%)
Apr 13, 2021 38.71 38.74 38.64 38.73 856,827 +0.01(+0.02%)
Apr 12, 2021 38.71 38.72 38.66 38.72 734,112 +0.01(+0.02%)
Apr 09, 2021 38.74 38.74 38.68 38.71 695,994 -0.02(-0.04%)
Apr 08, 2021 38.76 38.76 38.73 38.73 1,526,427 +0.02(+0.04%)
Apr 07, 2021 38.70 38.74 38.70 38.71 837,378 -0.01(-0.02%)
Apr 06, 2021 38.68 38.74 38.67 38.72 1,492,243 +0.06(+0.15%)
Apr 05, 2021 38.69 38.69 38.64 38.66 877,104 +0.02(+0.04%)
Apr 01, 2021 38.70 38.75 38.58 38.64 3,764,799 +0.05(+0.12%)
Mar 31, 2021 38.49 38.63 38.49 38.59 2,119,743 +0.09(+0.24%)
Mar 30, 2021 38.55 38.55 38.49 38.50 4,298,772 -0.05(-0.13%)
Mar 29, 2021 38.52 38.56 38.46 38.55 1,590,383 +0.03(+0.09%)
Mar 26, 2021 38.48 38.54 38.39 38.52 890,813 +0.09(+0.24%)
Mar 25, 2021 38.39 38.45 38.35 38.43 811,332 +0.04(+0.11%)
Mar 24, 2021 38.43 38.50 38.38 38.38 1,982,131 +0.03(+0.07%)
Mar 23, 2021 38.35 38.38 38.31 38.36 889,012 -0.01(-0.02%)
Mar 22, 2021 38.29 38.41 38.29 38.37 1,907,251 +0.08(+0.20%)
Mar 19, 2021 38.20 38.30 38.12 38.29 1,251,767 +0.13(+0.33%)
Mar 18, 2021 38.27 38.28 38.15 38.16 3,105,671 -0.17(-0.44%)
Mar 17, 2021 38.27 38.40 38.22 38.33 1,342,830 +0.05(+0.13%)
Mar 16, 2021 38.35 38.35 38.28 38.28 953,865 -0.08(-0.22%)
Mar 15, 2021 38.38 38.38 38.30 38.37 766,067 +0.03(+0.07%)
Mar 12, 2021 38.34 38.35 38.29 38.34 565,823 -0.03(-0.07%)
Mar 11, 2021 38.34 38.43 38.32 38.37 1,204,123 +0.08(+0.22%)
Mar 10, 2021 38.22 38.32 38.20 38.28 1,387,570 +0.10(+0.26%)
Mar 09, 2021 38.24 38.28 38.16 38.18 2,900,184 +0.03(+0.09%)
Mar 08, 2021 38.29 38.34 38.12 38.15 827,868 -0.17(-0.44%)
Mar 05, 2021 38.30 38.35 38.14 38.32 1,119,777 +0.11(+0.29%)
Mar 04, 2021 38.32 38.40 38.11 38.21 1,542,114 -0.05(-0.13%)
Mar 03, 2021 38.34 38.34 38.25 38.26 4,677,719 -0.09(-0.24%)
Mar 02, 2021 38.42 38.45 38.33 38.35 1,279,053 -0.05(-0.13%)
Mar 01, 2021 38.32 38.41 38.22 38.40 1,414,096 +0.27(+0.70%)
Feb 26, 2021 38.20 38.24 38.06 38.13 1,994,404 -0.04(-0.11%)
Feb 25, 2021 38.34 38.38 38.13 38.18 3,209,653 -0.18(-0.48%)
Feb 24, 2021 38.33 38.38 38.28 38.36 976,166 +0.02(+0.04%)
Feb 23, 2021 38.28 38.35 38.18 38.34 1,395,709 +0.09(+0.24%)
Feb 22, 2021 38.30 38.34 38.23 38.25 1,125,012 -0.05(-0.13%)
Feb 19, 2021 38.33 38.38 38.28 38.30 754,368 -0.01(-0.02%)
Feb 18, 2021 38.30 38.34 38.27 38.31 816,678 +0.01(+0.02%)
Feb 17, 2021 38.33 38.34 38.26 38.30 1,296,346 -0.03(-0.07%)
Feb 16, 2021 38.34 38.35 38.29 38.33 1,146,709 -0.03(-0.09%)
Feb 12, 2021 38.31 38.36 38.30 38.36 828,756 +0.07(+0.18%)
Feb 11, 2021 38.33 38.33 38.27 38.29 3,123,525 +0.02(+0.04%)
Feb 10, 2021 38.33 38.34 38.24 38.28 3,763,864 -0.01(-0.02%)
Feb 09, 2021 38.33 38.34 38.28 38.28 747,150 -0.07(-0.17%)
Feb 08, 2021 38.29 38.35 38.26 38.35 1,162,374 +0.11(+0.29%)
Feb 05, 2021 38.31 38.31 38.24 38.24 2,304,711 +0.03(+0.09%)
Feb 04, 2021 38.20 38.24 38.19 38.21 816,730 +0.07(+0.18%)
Feb 03, 2021 38.14 38.19 38.13 38.14 1,398,829 +0.00(+0.00%)
Feb 02, 2021 38.13 38.17 38.09 38.14 1,226,119 +0.10(+0.26%)
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.