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

43.35 +0.14 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.11 37.15 36.97 37.04 2,053,202 -0.04(-0.11%)
Feb 25, 2021 37.24 37.28 37.03 37.08 3,304,278 -0.18(-0.48%)
Feb 24, 2021 37.23 37.28 37.19 37.26 1,004,945 +0.02(+0.04%)
Feb 23, 2021 37.18 37.25 37.08 37.25 1,436,857 +0.09(+0.24%)
Feb 22, 2021 37.20 37.24 37.14 37.16 1,158,179 -0.05(-0.13%)
Feb 19, 2021 37.23 37.28 37.19 37.20 776,608 -0.01(-0.02%)
Feb 18, 2021 37.20 37.24 37.17 37.21 840,755 +0.01(+0.02%)
Feb 17, 2021 37.23 37.24 37.16 37.20 1,334,564 -0.02(-0.07%)
Feb 16, 2021 37.24 37.25 37.20 37.23 1,180,516 -0.03(-0.09%)
Feb 12, 2021 37.21 37.26 37.20 37.26 853,189 +0.07(+0.18%)
Feb 11, 2021 37.23 37.23 37.17 37.20 3,215,612 +0.02(+0.04%)
Feb 10, 2021 37.23 37.24 37.15 37.18 3,874,828 -0.01(-0.02%)
Feb 09, 2021 37.23 37.24 37.19 37.19 769,177 -0.07(-0.18%)
Feb 08, 2021 37.20 37.25 37.16 37.25 1,196,642 +0.11(+0.29%)
Feb 05, 2021 37.21 37.21 37.15 37.15 2,372,657 +0.03(+0.09%)
Feb 04, 2021 37.11 37.15 37.09 37.12 840,809 +0.07(+0.18%)
Feb 03, 2021 37.05 37.10 37.03 37.05 1,440,069 +0.00(+0.00%)
Feb 02, 2021 37.04 37.07 37.00 37.05 1,262,267 +0.10(+0.26%)
Feb 01, 2021 36.94 36.98 36.83 36.95 3,162,237 +0.14(+0.38%)
Jan 29, 2021 36.91 36.97 36.80 36.81 4,272,740 -0.09(-0.24%)
Jan 28, 2021 36.91 37.01 36.89 36.90 3,045,092 +0.05(+0.13%)
Jan 27, 2021 36.86 36.93 36.79 36.85 3,967,895 -0.07(-0.20%)
Jan 26, 2021 36.92 36.96 36.89 36.93 1,536,251 -0.01(-0.02%)
Jan 25, 2021 36.96 36.96 36.84 36.93 2,038,489 +0.00(+0.00%)
Jan 22, 2021 36.93 36.97 36.90 36.93 1,770,202 -0.04(-0.11%)
Jan 21, 2021 36.97 37.01 36.94 36.97 3,225,292 +0.03(+0.09%)
Jan 20, 2021 36.97 37.01 36.93 36.94 2,874,306 +0.05(+0.13%)
Jan 19, 2021 36.89 36.92 36.85 36.89 5,618,999 +0.06(+0.18%)
Jan 15, 2021 36.84 36.89 36.82 36.83 10,812,492 -0.06(-0.15%)
Jan 14, 2021 36.89 36.92 36.84 36.89 54,973,380 -0.04(-0.11%)
Jan 13, 2021 36.84 36.95 36.84 36.93 2,927,514 +0.09(+0.24%)
Jan 12, 2021 36.80 36.84 36.74 36.84 1,502,512 +0.04(+0.11%)
Jan 11, 2021 36.82 36.87 36.78 36.80 801,715 -0.12(-0.33%)
Jan 08, 2021 36.92 36.93 36.83 36.92 867,045 +0.03(+0.09%)
Jan 07, 2021 36.88 36.91 36.83 36.89 1,557,747 +0.13(+0.35%)
Jan 06, 2021 36.78 36.92 36.76 36.76 4,260,478 -0.05(-0.13%)
Jan 05, 2021 36.79 36.86 36.77 36.80 1,213,506 +0.00(+0.00%)
Jan 04, 2021 36.91 36.92 36.71 36.80 1,140,554 -0.06(-0.18%)
Dec 31, 2020 36.87 36.87 36.87 846,847 +0.02(+0.04%)
Dec 30, 2020 36.80 36.87 36.80 36.85 846,847 +0.06(+0.18%)
Dec 29, 2020 36.77 36.86 36.76 36.79 1,133,140 +0.01(+0.02%)
Dec 28, 2020 36.85 36.86 36.77 36.78 1,850,337 -0.04(-0.11%)
Dec 24, 2020 36.76 36.82 36.76 36.82 674,409 +0.09(+0.24%)
Dec 23, 2020 36.60 36.76 36.60 36.73 6,894,306 +0.13(+0.35%)
Dec 22, 2020 36.58 36.62 36.55 36.60 711,196 +0.05(+0.13%)
Dec 21, 2020 36.58 36.61 36.50 36.55 951,006 -0.09(-0.24%)
Dec 18, 2020 36.64 36.67 36.60 36.64 1,128,206 +0.00(+0.00%)
Dec 17, 2020 36.63 36.66 36.59 36.64 1,375,204 +0.07(+0.20%)
Dec 16, 2020 36.60 36.61 36.49 36.57 1,862,771 -0.06(-0.15%)
Dec 15, 2020 36.56 36.63 36.51 36.63 1,496,135 +0.12(+0.33%)
Dec 14, 2020 36.55 36.58 36.47 36.51 927,057 -0.02(-0.04%)
Dec 11, 2020 36.52 36.57 36.46 36.52 3,025,471 -0.01(-0.02%)
Dec 10, 2020 36.47 36.57 36.45 36.53 3,668,591 +0.06(+0.16%)
Dec 09, 2020 36.56 36.56 36.44 36.47 781,902 -0.05(-0.13%)
Dec 08, 2020 36.53 36.57 36.51 36.52 1,076,915 +0.00(+0.00%)
Dec 07, 2020 36.55 36.55 36.48 36.52 1,082,431 -0.02(-0.04%)
Dec 04, 2020 36.51 36.56 36.49 36.54 968,928 +0.11(+0.31%)
Dec 03, 2020 36.47 36.50 36.41 36.42 1,891,367 +0.02(+0.04%)
Dec 02, 2020 36.37 36.44 36.32 36.41 2,488,463 +0.02(+0.07%)
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.