Skip to main content

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

43.06 +0.10 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 42.98 43.06 42.97 43.06 502,890 +0.10(+0.23%)
Oct 10, 2024 42.96 42.96 42.90 42.96 743,780 +0.02(+0.05%)
Oct 09, 2024 42.95 42.95 42.89 42.94 1,885,845 +0.01(+0.02%)
Oct 08, 2024 42.95 42.95 42.89 42.93 2,278,591 +0.03(+0.07%)
Oct 07, 2024 42.97 42.99 42.88 42.90 1,002,880 -0.13(-0.30%)
Oct 04, 2024 43.07 43.07 42.99 43.03 1,662,638 -0.01(-0.02%)
Oct 03, 2024 43.10 43.12 43.02 43.04 8,025,008 -0.10(-0.23%)
Oct 02, 2024 43.13 43.15 43.09 43.14 4,264,374 +0.00(+0.00%)
Oct 01, 2024 43.18 43.22 43.13 43.14 1,331,816 -0.03(-0.07%)
Sep 30, 2024 43.15 43.20 43.12 43.17 510,786 -0.01(-0.02%)
Sep 27, 2024 43.12 43.18 43.11 43.18 562,463 +0.11(+0.25%)
Sep 26, 2024 43.09 43.09 43.02 43.07 871,641 +0.04(+0.09%)
Sep 25, 2024 43.03 43.06 43.02 43.03 529,747 -0.03(-0.07%)
Sep 24, 2024 43.07 43.09 43.01 43.06 682,014 -0.01(-0.02%)
Sep 23, 2024 43.10 43.10 43.05 43.07 538,000 -0.05(-0.12%)
Sep 20, 2024 43.08 43.12 43.00 43.12 484,568 +0.02(+0.05%)
Sep 19, 2024 43.16 43.16 43.04 43.10 520,230 +0.14(+0.32%)
Sep 18, 2024 42.93 43.12 42.90 42.96 613,932 +0.03(+0.07%)
Sep 17, 2024 42.96 42.98 42.91 42.93 707,923 +0.00(+0.00%)
Sep 16, 2024 42.83 42.96 42.83 42.93 744,272 +0.09(+0.21%)
Sep 13, 2024 42.79 42.88 42.79 42.84 2,336,394 +0.07(+0.16%)
Sep 12, 2024 42.69 42.79 42.67 42.77 658,306 +0.07(+0.16%)
Sep 11, 2024 42.63 42.71 42.56 42.70 1,119,476 +0.05(+0.12%)
Sep 10, 2024 42.74 42.75 42.61 42.65 733,840 -0.07(-0.16%)
Sep 09, 2024 42.67 42.74 42.64 42.72 677,178 +0.09(+0.21%)
Sep 06, 2024 42.71 42.76 42.54 42.63 2,574,973 -0.06(-0.14%)
Sep 05, 2024 42.62 42.70 42.59 42.69 1,614,846 +0.12(+0.28%)
Sep 04, 2024 42.43 42.60 42.43 42.57 932,528 +0.15(+0.35%)
Sep 03, 2024 42.51 42.54 42.42 42.43 1,262,489 -0.14(-0.32%)
Aug 30, 2024 42.59 42.59 42.51 42.56 703,916 +0.03(+0.07%)
Aug 29, 2024 42.52 42.55 42.49 42.53 580,939 +0.03(+0.07%)
Aug 28, 2024 42.53 42.53 42.46 42.50 784,223 -0.02(-0.05%)
Aug 27, 2024 42.47 42.55 42.44 42.52 618,231 +0.04(+0.09%)
Aug 26, 2024 42.55 42.56 42.48 42.48 514,619 -0.07(-0.16%)
Aug 23, 2024 42.44 42.56 42.41 42.55 1,093,070 +0.19(+0.44%)
Aug 22, 2024 42.41 42.41 42.31 42.37 1,444,372 -0.02(-0.05%)
Aug 21, 2024 42.36 42.41 42.32 42.39 911,410 +0.08(+0.19%)
Aug 20, 2024 42.38 42.40 42.26 42.31 1,155,506 -0.06(-0.14%)
Aug 19, 2024 42.27 42.38 42.26 42.37 955,755 +0.07(+0.16%)
Aug 16, 2024 42.17 42.30 42.17 42.30 647,663 +0.12(+0.28%)
Aug 15, 2024 42.17 42.19 42.12 42.18 1,432,584 +0.03(+0.07%)
Aug 14, 2024 42.04 42.16 42.04 42.15 1,376,655 +0.08(+0.19%)
Aug 13, 2024 41.97 42.07 41.95 42.07 1,122,322 +0.16(+0.38%)
Aug 12, 2024 41.94 41.94 41.87 41.91 2,997,275 +0.02(+0.05%)
Aug 09, 2024 41.92 41.95 41.84 41.89 614,607 +0.00(+0.00%)
Aug 08, 2024 41.85 41.91 41.82 41.89 692,817 +0.14(+0.33%)
Aug 07, 2024 41.93 41.93 41.74 41.75 2,083,131 +0.07(+0.17%)
Aug 06, 2024 41.71 41.82 41.52 41.68 2,186,179 +0.16(+0.38%)
Aug 05, 2024 41.35 41.61 41.32 41.53 4,702,895 -0.26(-0.62%)
Aug 02, 2024 41.81 41.85 41.72 41.78 3,711,019 -0.11(-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.