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

45.52 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 45.55 45.55 45.40 45.52 1,653,982 +0.00(+0.00%)
Jan 22, 2021 45.52 45.56 45.48 45.52 1,436,300 -0.05(-0.11%)
Jan 21, 2021 45.57 45.61 45.53 45.57 2,616,926 +0.04(+0.09%)
Jan 20, 2021 45.56 45.61 45.51 45.53 2,332,144 +0.06(+0.13%)
Jan 19, 2021 45.47 45.51 45.42 45.47 4,559,123 +0.08(+0.18%)
Jan 15, 2021 45.41 45.47 45.38 45.39 8,773,000 -0.07(-0.15%)
Jan 14, 2021 45.47 45.50 45.41 45.46 44,604,100 -0.05(-0.11%)
Jan 13, 2021 45.41 45.54 45.41 45.51 2,375,316 +0.11(+0.24%)
Jan 12, 2021 45.36 45.41 45.28 45.40 1,219,103 +0.05(+0.11%)
Jan 11, 2021 45.38 45.44 45.33 45.35 650,493 -0.15(-0.33%)
Jan 08, 2021 45.50 45.51 45.39 45.50 703,500 +0.04(+0.09%)
Jan 07, 2021 45.45 45.49 45.39 45.46 1,263,919 +0.16(+0.35%)
Jan 06, 2021 45.33 45.50 45.30 45.30 3,456,851 -0.06(-0.13%)
Jan 05, 2021 45.34 45.43 45.32 45.36 984,610 +0.00(+0.00%)
Jan 04, 2021 45.49 45.50 45.24 45.36 925,419 -0.08(-0.18%)
Dec 31, 2020 45.44 45.44 45.44 687,112 +0.02(+0.04%)
Dec 30, 2020 45.35 45.44 45.35 45.42 687,112 +0.08(+0.18%)
Dec 29, 2020 45.32 45.43 45.31 45.34 919,403 +0.01(+0.02%)
Dec 28, 2020 45.42 45.43 45.32 45.33 1,501,320 -0.05(-0.11%)
Dec 24, 2020 45.30 45.38 45.30 45.38 547,200 +0.11(+0.24%)
Dec 23, 2020 45.11 45.30 45.11 45.27 5,593,877 +0.16(+0.35%)
Dec 22, 2020 45.08 45.13 45.05 45.11 577,048 +0.06(+0.13%)
Dec 21, 2020 45.08 45.12 44.98 45.05 771,624 -0.11(-0.24%)
Dec 18, 2020 45.16 45.20 45.10 45.16 915,400 +0.00(+0.00%)
Dec 17, 2020 45.15 45.18 45.10 45.16 1,115,808 -0.10(-0.22%)
Dec 16, 2020 45.30 45.31 45.16 45.26 1,505,131 -0.07(-0.15%)
Dec 15, 2020 45.25 45.33 45.19 45.33 1,208,887 +0.15(+0.33%)
Dec 14, 2020 45.24 45.28 45.14 45.18 749,068 -0.02(-0.04%)
Dec 11, 2020 45.20 45.26 45.12 45.20 2,444,600 -0.01(-0.02%)
Dec 10, 2020 45.13 45.26 45.11 45.21 2,964,245 +0.07(+0.16%)
Dec 09, 2020 45.25 45.25 45.10 45.14 631,782 -0.06(-0.13%)
Dec 08, 2020 45.21 45.26 45.18 45.20 870,154 +0.00(+0.00%)
Dec 07, 2020 45.24 45.24 45.15 45.20 874,611 -0.02(-0.04%)
Dec 04, 2020 45.19 45.25 45.16 45.22 782,900 +0.14(+0.31%)
Dec 03, 2020 45.13 45.17 45.06 45.08 1,528,237 +0.02(+0.04%)
Dec 02, 2020 45.01 45.10 44.95 45.06 2,010,694 +0.03(+0.07%)
Dec 01, 2020 45.03 45.10 44.94 45.03 1,608,259 -0.04(-0.09%)
Nov 30, 2020 45.07 45.10 44.99 45.07 1,484,947 -0.01(-0.02%)
Nov 27, 2020 45.08 45.13 45.06 45.08 774,100 +0.04(+0.09%)
Nov 25, 2020 45.01 45.11 44.97 45.04 803,300 +0.03(+0.07%)
Nov 24, 2020 45.03 45.10 44.97 45.01 820,532 +0.08(+0.18%)
Nov 23, 2020 44.95 44.98 44.87 44.93 872,287 +0.11(+0.25%)
Nov 20, 2020 44.89 44.90 44.82 44.82 1,723,800 -0.08(-0.18%)
Nov 19, 2020 44.77 44.94 44.72 44.90 852,543 +0.15(+0.34%)
Nov 18, 2020 44.87 44.92 44.75 44.75 1,860,799 -0.11(-0.25%)
Nov 17, 2020 44.79 44.91 44.74 44.86 835,308 +0.02(+0.04%)
Nov 16, 2020 44.77 44.85 44.71 44.84 1,027,071 +0.20(+0.45%)
Nov 13, 2020 44.59 44.68 44.53 44.64 602,200 +0.12(+0.27%)
Nov 12, 2020 44.71 44.71 44.49 44.52 1,714,483 -0.20(-0.45%)
Nov 11, 2020 44.81 44.82 44.67 44.72 1,703,460 -0.07(-0.16%)
Nov 10, 2020 44.71 44.85 44.67 44.79 2,935,504 +0.07(+0.16%)
Nov 09, 2020 45.15 45.15 44.72 44.72 3,875,215 +0.27(+0.61%)
Nov 06, 2020 44.59 44.61 44.39 44.45 1,806,700 -0.08(-0.18%)
Nov 05, 2020 44.61 44.68 44.48 44.53 1,919,987 +0.18(+0.41%)
Nov 04, 2020 44.21 44.56 44.21 44.35 2,187,455 +0.24(+0.54%)
Nov 03, 2020 43.90 44.12 43.88 44.11 1,288,966 +0.30(+0.68%)
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.