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 (%)
Jun 30, 2021 39.30 39.34 39.27 39.29 999,321 -0.03(-0.07%)
Jun 29, 2021 39.30 39.31 39.27 39.31 862,331 +0.04(+0.11%)
Jun 28, 2021 39.31 39.31 39.25 39.27 492,163 -0.01(-0.02%)
Jun 25, 2021 39.30 39.30 39.26 39.28 960,292 +0.01(+0.02%)
Jun 24, 2021 39.24 39.27 39.21 39.27 912,531 +0.07(+0.17%)
Jun 23, 2021 39.20 39.23 39.19 39.20 654,594 +0.01(+0.02%)
Jun 22, 2021 39.18 39.19 39.15 39.19 648,513 +0.03(+0.07%)
Jun 21, 2021 39.17 39.18 39.14 39.17 1,003,566 +0.05(+0.13%)
Jun 18, 2021 39.11 39.14 39.09 39.12 1,158,068 -0.03(-0.07%)
Jun 17, 2021 39.14 39.18 39.14 39.14 1,382,808 +0.01(+0.02%)
Jun 16, 2021 39.18 39.18 39.09 39.13 819,865 -0.03(-0.09%)
Jun 15, 2021 39.16 39.18 39.13 39.17 1,269,586 +0.01(+0.02%)
Jun 14, 2021 39.18 39.18 39.14 39.16 503,091 -0.03(-0.09%)
Jun 11, 2021 39.17 39.21 39.16 39.19 733,254 +0.03(+0.07%)
Jun 10, 2021 39.18 39.18 39.12 39.17 474,777 +0.04(+0.11%)
Jun 09, 2021 39.11 39.14 39.11 39.13 619,835 +0.01(+0.02%)
Jun 08, 2021 39.10 39.13 39.09 39.12 746,268 +0.03(+0.07%)
Jun 07, 2021 39.09 39.11 39.08 39.09 1,088,683 +0.03(+0.07%)
Jun 04, 2021 39.04 39.08 39.04 39.07 1,273,799 +0.05(+0.13%)
Jun 03, 2021 39.02 39.05 38.98 39.01 863,382 -0.04(-0.11%)
Jun 02, 2021 39.07 39.08 39.03 39.06 995,503 +0.03(+0.07%)
Jun 01, 2021 38.98 39.04 38.96 39.03 801,012 +0.07(+0.18%)
May 28, 2021 38.99 38.99 38.94 38.96 1,793,447 +0.00(+0.00%)
May 27, 2021 39.03 39.03 38.95 38.96 2,139,718 -0.01(-0.02%)
May 26, 2021 38.97 38.97 38.93 38.97 749,456 +0.00(+0.00%)
May 25, 2021 38.98 38.98 38.93 38.97 3,403,557 +0.01(+0.02%)
May 24, 2021 38.95 38.98 38.91 38.96 1,215,973 +0.06(+0.15%)
May 21, 2021 38.90 38.91 38.85 38.90 952,169 +0.05(+0.13%)
May 20, 2021 38.80 38.88 38.77 38.85 1,119,793 +0.14(+0.37%)
May 19, 2021 38.76 38.82 38.70 38.71 3,232,638 -0.11(-0.28%)
May 18, 2021 38.89 38.90 38.82 38.82 1,760,891 -0.06(-0.15%)
May 17, 2021 38.92 38.93 38.85 38.88 1,000,124 -0.02(-0.04%)
May 14, 2021 38.90 38.91 38.86 38.89 1,341,979 +0.08(+0.22%)
May 13, 2021 38.79 38.85 38.77 38.81 1,267,343 +0.05(+0.13%)
May 12, 2021 38.82 38.82 38.74 38.76 1,045,638 -0.11(-0.28%)
May 11, 2021 38.83 38.88 38.76 38.87 1,737,800 -0.02(-0.04%)
May 10, 2021 38.96 38.96 38.87 38.88 744,998 -0.03(-0.09%)
May 07, 2021 38.96 38.96 38.90 38.92 2,250,603 +0.03(+0.07%)
May 06, 2021 38.89 38.92 38.87 38.89 838,290 -0.03(-0.07%)
May 05, 2021 38.90 38.93 38.84 38.92 1,930,099 +0.03(+0.09%)
May 04, 2021 38.87 38.88 38.81 38.88 901,252 +0.03(+0.07%)
May 03, 2021 38.91 38.91 38.85 38.86 485,881 -0.01(-0.01%)
Apr 30, 2021 38.84 38.88 38.84 38.86 1,602,328 +0.00(+0.00%)
Apr 29, 2021 38.91 38.91 38.83 38.86 1,981,751 +0.03(+0.09%)
Apr 28, 2021 38.82 38.87 38.75 38.83 1,299,921 +0.04(+0.11%)
Apr 27, 2021 38.83 38.83 38.78 38.79 3,456,527 +0.00(+0.00%)
Apr 26, 2021 38.81 38.85 38.78 38.79 1,850,285 -0.03(-0.09%)
Apr 23, 2021 38.78 38.85 38.75 38.82 654,380 +0.07(+0.17%)
Apr 22, 2021 38.84 38.84 38.74 38.75 665,297 -0.04(-0.11%)
Apr 21, 2021 38.69 38.80 38.69 38.80 1,791,472 +0.08(+0.22%)
Apr 20, 2021 38.71 38.77 38.69 38.71 1,840,146 -0.06(-0.15%)
Apr 19, 2021 38.77 38.78 38.74 38.77 1,386,354 +0.02(+0.04%)
Apr 16, 2021 38.81 38.85 38.75 38.75 1,263,024 -0.07(-0.17%)
Apr 15, 2021 38.80 38.84 38.77 38.82 1,537,982 +0.09(+0.24%)
Apr 14, 2021 38.73 38.78 38.72 38.73 913,918 +0.00(+0.00%)
Apr 13, 2021 38.71 38.74 38.64 38.73 856,810 +0.01(+0.02%)
Apr 12, 2021 38.71 38.72 38.66 38.72 734,098 +0.01(+0.02%)
Apr 09, 2021 38.74 38.74 38.69 38.71 695,981 -0.02(-0.04%)
Apr 08, 2021 38.76 38.76 38.73 38.73 1,526,398 +0.02(+0.04%)
Apr 07, 2021 38.70 38.74 38.70 38.71 837,362 -0.01(-0.02%)
Apr 06, 2021 38.68 38.74 38.67 38.72 1,492,214 +0.06(+0.15%)
Apr 05, 2021 38.69 38.69 38.64 38.66 877,087 +0.02(+0.04%)
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.