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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.76 29.81 29.73 29.77 241,815 -0.01(-0.02%)
May 27, 2016 29.78 29.77 29.77 29.77 155,638 +0.04(+0.13%)
May 26, 2016 29.83 29.84 29.72 29.73 146,533 -0.03(-0.09%)
May 25, 2016 29.72 29.80 29.70 29.76 209,597 +0.05(+0.17%)
May 24, 2016 29.64 29.71 29.63 29.71 115,853 +0.12(+0.39%)
May 23, 2016 29.60 29.62 29.57 29.59 117,534 +0.01(+0.04%)
May 20, 2016 29.61 29.61 29.52 29.58 168,813 +0.05(+0.15%)
May 19, 2016 29.54 29.54 29.46 29.53 316,485 -0.03(-0.11%)
May 18, 2016 29.59 29.63 29.53 29.57 213,661 -0.01(-0.04%)
May 17, 2016 29.54 29.60 29.53 29.58 290,124 +0.03(+0.09%)
May 16, 2016 29.50 29.62 29.50 29.55 148,285 +0.09(+0.31%)
May 13, 2016 29.51 29.55 29.40 29.46 299,668 -0.09(-0.31%)
May 12, 2016 29.44 29.57 29.44 29.55 249,130 +0.05(+0.15%)
May 11, 2016 29.40 29.61 29.40 29.51 475,848 +0.00(+0.00%)
May 10, 2016 29.43 29.52 29.36 29.51 1,279,619 +0.14(+0.47%)
May 09, 2016 29.36 29.38 29.32 29.37 87,183 -0.00(-0.00%)
May 06, 2016 29.47 29.47 29.32 29.37 169,744 -0.03(-0.11%)
May 05, 2016 29.47 29.47 29.38 29.40 284,658 +0.03(+0.09%)
May 04, 2016 29.45 29.45 29.36 29.38 230,929 -0.06(-0.20%)
May 03, 2016 29.48 29.48 29.40 29.44 367,795 -0.10(-0.33%)
May 02, 2016 29.54 29.54 29.46 29.53 550,025 +0.06(+0.19%)
Apr 29, 2016 29.48 29.52 29.41 29.48 370,062 -0.01(-0.04%)
Apr 28, 2016 29.52 29.56 29.45 29.49 408,467 -0.02(-0.07%)
Apr 27, 2016 29.45 29.52 29.43 29.51 543,390 +0.10(+0.33%)
Apr 26, 2016 29.41 29.44 29.39 29.41 362,800 +0.01(+0.02%)
Apr 25, 2016 29.45 29.45 29.38 29.41 159,519 -0.05(-0.15%)
Apr 22, 2016 29.40 29.46 29.39 29.45 248,518 +0.04(+0.13%)
Apr 21, 2016 29.48 29.49 29.39 29.41 239,377 -0.06(-0.20%)
Apr 20, 2016 29.45 29.49 29.37 29.47 305,761 +0.05(+0.15%)
Apr 19, 2016 29.32 29.43 29.32 29.43 220,411 +0.14(+0.48%)
Apr 18, 2016 29.21 29.28 29.17 29.28 368,819 +0.08(+0.29%)
Apr 15, 2016 29.16 29.21 29.16 29.20 387,819 +0.01(+0.04%)
Apr 14, 2016 29.22 29.23 29.16 29.19 481,507 -0.05(-0.15%)
Apr 13, 2016 29.09 29.26 29.09 29.23 355,061 +0.19(+0.67%)
Apr 12, 2016 28.99 29.06 28.99 29.04 826,981 +0.07(+0.24%)
Apr 11, 2016 28.96 29.01 28.95 28.97 589,705 +0.04(+0.13%)
Apr 08, 2016 28.93 28.96 28.90 28.93 622,006 +0.12(+0.43%)
Apr 07, 2016 28.85 28.89 28.78 28.81 822,850 -0.03(-0.11%)
Apr 06, 2016 28.73 28.85 28.69 28.84 6,473,899 +0.17(+0.61%)
Apr 05, 2016 28.75 28.79 28.64 28.67 8,875,131 -0.14(-0.47%)
Apr 04, 2016 28.90 28.94 28.72 28.80 6,039,262 -0.13(-0.45%)
Apr 01, 2016 28.84 28.93 28.79 28.93 375,485 +0.05(+0.17%)
Mar 31, 2016 28.87 28.94 28.84 28.88 243,691 +0.03(+0.11%)
Mar 30, 2016 28.81 28.87 28.81 28.85 200,365 +0.08(+0.29%)
Mar 29, 2016 28.73 28.82 28.62 28.76 840,004 +0.04(+0.13%)
Mar 28, 2016 28.81 28.90 28.67 28.73 345,743 -0.05(-0.17%)
Mar 24, 2016 28.78 28.77 28.77 28.77 221,095 -0.07(-0.23%)
Mar 23, 2016 28.93 28.93 28.83 28.84 126,326 -0.09(-0.31%)
Mar 22, 2016 28.94 28.94 28.88 28.93 302,718 +0.00(+0.00%)
Mar 21, 2016 29.00 29.03 28.92 28.93 229,526 -0.03(-0.11%)
Mar 18, 2016 28.98 29.07 28.91 28.96 306,654 +0.03(+0.11%)
Mar 17, 2016 28.89 28.98 28.80 28.93 198,747 +0.12(+0.40%)
Mar 16, 2016 28.69 28.84 28.60 28.82 350,171 +0.13(+0.45%)
Mar 15, 2016 28.77 28.77 28.67 28.69 502,225 -0.17(-0.60%)
Mar 14, 2016 28.91 28.91 28.76 28.86 405,510 -0.04(-0.16%)
Mar 11, 2016 28.72 28.98 28.71 28.91 330,739 +0.22(+0.78%)
Mar 10, 2016 28.62 28.71 28.54 28.68 386,231 +0.08(+0.29%)
Mar 09, 2016 28.61 28.62 28.52 28.60 525,853 +0.04(+0.13%)
Mar 08, 2016 28.57 28.64 28.52 28.56 562,440 -0.07(-0.25%)
Mar 07, 2016 28.59 28.67 28.50 28.63 647,448 +0.03(+0.11%)
Mar 04, 2016 28.55 28.65 28.50 28.60 1,883,927 +0.06(+0.22%)
Mar 03, 2016 28.49 28.59 28.44 28.53 3,149,003 -0.01(-0.02%)
Mar 02, 2016 28.51 28.61 28.47 28.54 454,438 -0.07(-0.25%)
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.