Skip to main content

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

42.59 -0.04 (-0.09%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.55 42.63 42.51 42.63 1,024,143 +0.18(+0.42%)
Mar 26, 2024 42.52 42.52 42.43 42.45 648,453 -0.02(-0.05%)
Mar 25, 2024 42.47 42.50 42.45 42.47 863,017 -0.06(-0.14%)
Mar 22, 2024 42.59 42.60 42.50 42.53 1,324,211 -0.02(-0.05%)
Mar 21, 2024 42.65 42.67 42.51 42.55 924,652 -0.03(-0.07%)
Mar 20, 2024 42.48 42.60 42.43 42.58 583,856 +0.11(+0.26%)
Mar 19, 2024 42.34 42.50 42.33 42.47 766,370 +0.11(+0.26%)
Mar 18, 2024 42.37 42.40 42.30 42.36 1,399,914 +0.07(+0.17%)
Mar 15, 2024 42.28 42.35 42.23 42.29 655,878 -0.01(-0.02%)
Mar 14, 2024 42.46 42.46 42.28 42.30 5,471,463 -0.14(-0.33%)
Mar 13, 2024 42.37 42.53 42.37 42.44 632,602 +0.02(+0.05%)
Mar 12, 2024 42.45 42.45 42.34 42.42 1,043,061 +0.04(+0.09%)
Mar 11, 2024 42.35 42.41 42.34 42.38 2,199,506 -0.01(-0.02%)
Mar 08, 2024 42.42 42.54 42.38 42.39 823,872 +0.02(+0.05%)
Mar 07, 2024 42.43 42.45 42.35 42.37 985,798 +0.04(+0.09%)
Mar 06, 2024 42.34 42.38 42.30 42.33 860,322 +0.06(+0.14%)
Mar 05, 2024 42.30 42.38 42.25 42.27 702,192 -0.05(-0.12%)
Mar 04, 2024 42.27 42.33 42.24 42.32 1,049,941 +0.02(+0.05%)
Mar 01, 2024 42.22 42.33 42.14 42.30 907,650 +0.14(+0.34%)
Feb 29, 2024 42.20 42.25 42.14 42.16 806,557 +0.04(+0.09%)
Feb 28, 2024 42.10 42.16 42.08 42.12 823,311 +0.00(+0.00%)
Feb 27, 2024 42.08 42.12 42.05 42.12 994,649 +0.03(+0.07%)
Feb 26, 2024 42.18 42.18 42.06 42.09 609,243 -0.11(-0.26%)
Feb 23, 2024 42.18 42.23 42.14 42.20 1,916,924 +0.05(+0.12%)
Feb 22, 2024 42.11 42.16 42.08 42.15 2,739,869 +0.13(+0.31%)
Feb 21, 2024 42.03 42.05 41.94 42.02 1,700,005 -0.06(-0.14%)
Feb 20, 2024 41.96 42.08 41.94 42.08 1,597,109 +0.11(+0.26%)
Feb 16, 2024 41.99 42.01 41.92 41.97 1,576,965 -0.12(-0.28%)
Feb 15, 2024 42.04 42.10 41.99 42.09 7,309,924 +0.12(+0.28%)
Feb 14, 2024 41.96 42.03 41.91 41.97 1,291,609 +0.10(+0.24%)
Feb 13, 2024 41.88 41.94 41.79 41.87 710,273 -0.19(-0.45%)
Feb 12, 2024 42.17 42.20 42.06 42.06 1,076,108 -0.08(-0.19%)
Feb 09, 2024 42.10 42.18 42.05 42.14 680,707 +0.05(+0.12%)
Feb 08, 2024 42.08 42.11 42.03 42.09 759,520 +0.03(+0.07%)
Feb 07, 2024 42.07 42.09 41.98 42.06 911,204 +0.06(+0.14%)
Feb 06, 2024 41.91 42.05 41.91 42.00 783,956 +0.09(+0.21%)
Feb 05, 2024 41.94 41.94 41.79 41.91 2,022,048 -0.08(-0.19%)
Feb 02, 2024 41.95 42.03 41.92 41.99 1,184,785 -0.13(-0.31%)
Feb 01, 2024 42.02 42.17 41.97 42.12 4,634,351 +0.16(+0.38%)
Jan 31, 2024 42.11 42.13 41.95 41.96 4,903,407 -0.07(-0.16%)
Jan 30, 2024 42.10 42.10 41.98 42.03 4,750,829 -0.05(-0.12%)
Jan 29, 2024 42.04 42.09 41.98 42.08 777,896 +0.07(+0.16%)
Jan 26, 2024 42.05 42.08 42.00 42.01 1,112,852 -0.02(-0.05%)
Jan 25, 2024 41.91 42.03 41.88 42.03 1,322,396 +0.21(+0.50%)
Jan 24, 2024 41.92 41.93 41.77 41.82 848,487 +0.01(+0.02%)
Jan 23, 2024 41.84 41.85 41.76 41.81 828,108 +0.00(+0.00%)
Jan 22, 2024 41.81 41.91 41.79 41.81 1,645,971 +0.05(+0.12%)
Jan 19, 2024 41.78 41.81 41.65 41.76 942,693 +0.02(+0.05%)
Jan 18, 2024 41.70 41.75 41.67 41.74 785,886 +0.05(+0.12%)
Jan 17, 2024 41.72 41.72 41.61 41.69 1,343,934 -0.11(-0.26%)
Jan 16, 2024 41.90 41.93 41.76 41.80 1,098,613 -0.19(-0.45%)
Jan 12, 2024 42.03 42.08 41.94 41.99 856,006 +0.03(+0.07%)
Jan 11, 2024 41.87 41.96 41.76 41.96 761,152 +0.14(+0.33%)
Jan 10, 2024 41.84 41.88 41.80 41.82 677,451 +0.05(+0.12%)
Jan 09, 2024 41.68 41.81 41.66 41.77 861,206 +0.06(+0.14%)
Jan 08, 2024 41.58 41.76 41.56 41.71 844,542 +0.17(+0.40%)
Jan 05, 2024 41.48 41.69 41.48 41.54 1,475,427 +0.02(+0.05%)
Jan 04, 2024 41.58 41.62 41.51 41.52 1,307,739 -0.12(-0.29%)
Jan 03, 2024 41.55 41.69 41.50 41.64 1,231,720 -0.04(-0.10%)
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.