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

41.90 +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 41.89 41.96 41.86 41.90 1,550,353 +0.09(+0.22%)
May 20, 2022 41.93 41.94 41.69 41.81 1,143,247 -0.06(-0.14%)
May 19, 2022 41.63 41.91 41.60 41.87 1,459,865 +0.23(+0.55%)
May 18, 2022 41.71 41.71 41.59 41.64 2,995,360 -0.23(-0.55%)
May 17, 2022 41.96 41.97 41.80 41.87 1,669,166 -0.02(-0.05%)
May 16, 2022 41.98 42.02 41.88 41.89 919,320 -0.08(-0.19%)
May 13, 2022 42.07 42.09 41.80 41.97 931,384 +0.03(+0.07%)
May 12, 2022 41.94 42.06 41.79 41.94 1,627,856 -0.05(-0.12%)
May 11, 2022 42.09 42.31 41.97 41.99 1,489,242 -0.22(-0.52%)
May 10, 2022 42.23 42.30 42.03 42.21 4,295,139 +0.16(+0.38%)
May 09, 2022 42.16 42.25 42.00 42.05 1,193,331 -0.33(-0.78%)
May 06, 2022 42.43 42.53 42.26 42.38 1,430,659 -0.16(-0.38%)
May 05, 2022 42.89 42.89 42.42 42.54 1,227,683 -0.50(-1.16%)
May 04, 2022 42.74 43.15 42.55 43.04 2,206,457 +0.30(+0.70%)
May 03, 2022 42.63 42.80 42.61 42.74 1,249,513 +0.16(+0.38%)
May 02, 2022 42.52 42.59 42.41 42.58 2,155,920 -0.13(-0.30%)
Apr 29, 2022 42.95 43.01 42.70 42.71 1,737,424 -0.37(-0.86%)
Apr 28, 2022 42.98 43.15 42.86 43.08 1,879,883 +0.20(+0.47%)
Apr 27, 2022 43.04 43.14 42.87 42.88 1,826,053 -0.14(-0.33%)
Apr 26, 2022 43.24 43.24 43.02 43.02 1,045,499 -0.23(-0.53%)
Apr 25, 2022 43.02 43.28 43.00 43.25 1,452,406 +0.25(+0.58%)
Apr 22, 2022 43.14 43.14 42.95 43.00 1,627,074 -0.16(-0.37%)
Apr 21, 2022 43.43 43.13 43.16 1,579,234 -0.16(-0.37%)
Apr 20, 2022 43.32 43.40 43.27 43.32 1,057,915 +0.05(+0.12%)
Apr 19, 2022 43.23 43.31 43.16 43.27 1,328,320 +0.03(+0.07%)
Apr 18, 2022 43.26 43.33 43.20 43.24 1,051,883 -0.07(-0.16%)
Apr 14, 2022 43.53 43.54 43.19 43.31 1,393,211 -0.18(-0.41%)
Apr 13, 2022 43.35 43.51 43.34 43.49 841,316 +0.22(+0.51%)
Apr 12, 2022 43.26 43.42 43.19 43.27 1,965,709 +0.20(+0.46%)
Apr 11, 2022 43.17 43.18 43.01 43.07 3,183,914 -0.18(-0.42%)
Apr 08, 2022 43.33 43.42 43.22 43.25 1,324,633 -0.12(-0.28%)
Apr 07, 2022 43.50 43.52 43.37 43.37 1,992,269 -0.07(-0.16%)
Apr 06, 2022 43.50 43.64 43.37 43.44 3,299,485 -0.21(-0.48%)
Apr 05, 2022 43.98 43.99 43.63 43.65 3,740,759 -0.37(-0.84%)
Apr 04, 2022 43.83 44.02 43.83 44.02 1,448,242 +0.22(+0.50%)
Apr 01, 2022 43.79 43.84 43.68 43.80 1,332,972 -0.16(-0.36%)
Mar 31, 2022 44.13 44.13 43.96 43.96 1,903,584 -0.13(-0.29%)
Mar 30, 2022 44.09 44.18 44.03 44.09 6,475,697 -0.07(-0.16%)
Mar 29, 2022 43.92 44.18 43.92 44.16 3,102,557 +0.35(+0.80%)
Mar 28, 2022 43.60 43.81 43.60 43.81 1,423,125 +0.14(+0.32%)
Mar 25, 2022 43.84 43.84 43.63 43.67 2,163,100 -0.17(-0.39%)
Mar 24, 2022 43.76 43.85 43.67 43.84 3,272,366 +0.10(+0.23%)
Mar 23, 2022 43.79 43.84 43.67 43.74 8,037,919 -0.06(-0.14%)
Mar 22, 2022 43.63 43.84 43.60 43.80 2,130,379 +0.16(+0.37%)
Mar 21, 2022 43.91 43.92 43.52 43.64 1,076,094 -0.28(-0.64%)
Mar 18, 2022 43.78 43.93 43.71 43.92 909,204 +0.10(+0.23%)
Mar 17, 2022 43.64 43.83 43.64 43.82 1,092,168 +0.21(+0.48%)
Mar 16, 2022 43.34 43.62 43.18 43.61 1,502,199 +0.40(+0.93%)
Mar 15, 2022 43.05 43.27 43.04 43.21 851,273 +0.20(+0.47%)
Mar 14, 2022 43.34 43.34 42.95 43.01 1,504,043 -0.30(-0.69%)
Mar 11, 2022 43.57 43.59 43.30 43.31 897,885 -0.23(-0.53%)
Mar 10, 2022 43.57 43.47 43.54 1,915,184 -0.19(-0.43%)
Mar 09, 2022 43.60 43.78 43.56 43.73 2,041,680 +0.27(+0.62%)
Mar 08, 2022 43.55 43.66 43.44 43.46 2,346,720 -0.06(-0.14%)
Mar 07, 2022 43.77 43.79 43.51 43.52 1,427,481 -0.33(-0.75%)
Mar 04, 2022 44.00 44.01 43.82 43.85 1,397,478 -0.21(-0.48%)
Mar 03, 2022 44.17 44.20 44.03 44.06 926,860 -0.07(-0.16%)
Mar 02, 2022 44.04 44.16 43.99 44.13 1,595,156 +0.11(+0.25%)
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.