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

45.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 45.86 45.90 45.85 45.88 972,038 +0.04(+0.09%)
Jul 28, 2021 45.84 45.86 45.79 45.84 718,114 +0.04(+0.09%)
Jul 27, 2021 45.83 45.85 45.74 45.80 588,172 -0.06(-0.13%)
Jul 26, 2021 45.85 45.89 45.83 45.86 492,155 -0.03(-0.07%)
Jul 23, 2021 45.88 45.91 45.85 45.89 1,270,940 +0.07(+0.15%)
Jul 22, 2021 45.84 45.87 45.79 45.82 358,021 -0.01(-0.02%)
Jul 21, 2021 45.77 45.83 45.76 45.83 594,686 +0.08(+0.17%)
Jul 20, 2021 45.61 45.75 45.57 45.75 1,565,833 +0.15(+0.33%)
Jul 19, 2021 45.75 45.75 45.54 45.60 1,413,518 -0.21(-0.46%)
Jul 16, 2021 45.91 45.91 45.81 45.81 615,113 -0.09(-0.20%)
Jul 15, 2021 45.89 45.90 45.85 45.90 579,149 +0.00(+0.00%)
Jul 14, 2021 45.90 45.93 45.80 45.90 710,019 +0.04(+0.09%)
Jul 13, 2021 45.93 45.94 45.86 45.86 476,707 -0.10(-0.22%)
Jul 12, 2021 45.99 45.99 45.93 45.96 339,401 +0.00(+0.00%)
Jul 09, 2021 45.94 45.98 45.90 45.96 924,301 +0.05(+0.11%)
Jul 08, 2021 45.91 45.93 45.87 45.91 903,598 -0.06(-0.13%)
Jul 07, 2021 46.00 46.00 45.92 45.97 563,049 -0.03(-0.07%)
Jul 06, 2021 46.00 46.00 45.94 46.00 795,620 +0.02(+0.04%)
Jul 02, 2021 45.96 45.99 45.94 45.98 636,449 +0.04(+0.09%)
Jul 01, 2021 45.92 45.95 45.90 45.94 716,820 -0.12(-0.26%)
Jun 30, 2021 46.07 46.12 46.04 46.06 852,378 -0.03(-0.07%)
Jun 29, 2021 46.07 46.09 46.04 46.09 735,531 +0.05(+0.11%)
Jun 28, 2021 46.09 46.09 46.01 46.04 419,794 -0.01(-0.02%)
Jun 25, 2021 46.07 46.07 46.03 46.05 819,088 +0.01(+0.02%)
Jun 24, 2021 46.00 46.04 45.97 46.04 778,350 +0.08(+0.17%)
Jun 23, 2021 45.96 45.99 45.95 45.96 558,341 +0.01(+0.02%)
Jun 22, 2021 45.93 45.95 45.90 45.95 553,154 +0.03(+0.07%)
Jun 21, 2021 45.92 45.94 45.89 45.92 855,999 +0.06(+0.13%)
Jun 18, 2021 45.85 45.89 45.83 45.86 987,782 -0.03(-0.07%)
Jun 17, 2021 45.89 45.94 45.88 45.89 1,179,476 +0.01(+0.02%)
Jun 16, 2021 45.93 45.94 45.83 45.88 699,310 -0.04(-0.09%)
Jun 15, 2021 45.91 45.93 45.88 45.92 1,082,902 +0.01(+0.02%)
Jun 14, 2021 45.94 45.94 45.88 45.91 429,115 -0.04(-0.09%)
Jun 11, 2021 45.92 45.97 45.91 45.95 625,434 +0.03(+0.07%)
Jun 10, 2021 45.93 45.93 45.86 45.92 404,965 +0.05(+0.11%)
Jun 09, 2021 45.85 45.89 45.85 45.87 528,693 +0.01(+0.02%)
Jun 08, 2021 45.84 45.87 45.83 45.86 636,535 +0.03(+0.07%)
Jun 07, 2021 45.83 45.85 45.81 45.83 928,600 +0.03(+0.07%)
Jun 04, 2021 45.77 45.82 45.77 45.80 1,086,496 +0.06(+0.13%)
Jun 03, 2021 45.75 45.78 45.70 45.74 736,428 -0.05(-0.11%)
Jun 02, 2021 45.81 45.82 45.76 45.79 849,121 +0.03(+0.07%)
Jun 01, 2021 45.70 45.77 45.68 45.76 683,229 -0.10(-0.22%)
May 28, 2021 45.90 45.90 45.84 45.86 1,523,609 +0.00(+0.00%)
May 27, 2021 45.94 45.94 45.85 45.86 1,817,781 -0.01(-0.02%)
May 26, 2021 45.87 45.87 45.83 45.87 636,695 +0.00(+0.00%)
May 25, 2021 45.88 45.88 45.82 45.87 2,891,466 +0.01(+0.02%)
May 24, 2021 45.85 45.88 45.80 45.86 1,033,021 +0.07(+0.15%)
May 21, 2021 45.79 45.80 45.72 45.79 808,908 +0.06(+0.13%)
May 20, 2021 45.67 45.76 45.64 45.73 951,312 +0.17(+0.37%)
May 19, 2021 45.63 45.70 45.55 45.56 2,746,263 -0.13(-0.28%)
May 18, 2021 45.78 45.78 45.69 45.69 1,495,952 -0.07(-0.15%)
May 17, 2021 45.81 45.83 45.73 45.76 849,648 -0.02(-0.04%)
May 14, 2021 45.79 45.80 45.74 45.78 1,140,068 +0.10(+0.22%)
May 13, 2021 45.66 45.73 45.64 45.68 1,076,662 +0.06(+0.13%)
May 12, 2021 45.70 45.70 45.60 45.62 890,548 -0.13(-0.28%)
May 11, 2021 45.71 45.77 45.63 45.75 1,476,335 -0.02(-0.04%)
May 10, 2021 45.86 45.86 45.75 45.77 632,908 -0.04(-0.09%)
May 07, 2021 45.86 45.86 45.79 45.81 1,911,983 +0.03(+0.07%)
May 06, 2021 45.78 45.81 45.75 45.78 712,163 -0.03(-0.07%)
May 05, 2021 45.79 45.82 45.72 45.81 1,639,701 +0.04(+0.09%)
May 04, 2021 45.75 45.77 45.68 45.77 765,652 +0.03(+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.