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

45.77 USD -0.03 (-0.08%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 45.80 45.81 45.76 45.80 419,158 -0.02(-0.04%)
Sep 23, 2021 45.82 45.85 45.79 45.82 401,030 +0.03(+0.07%)
Sep 22, 2021 45.80 45.83 45.75 45.79 300,032 +0.04(+0.09%)
Sep 21, 2021 45.73 45.76 45.68 45.75 478,230 +0.03(+0.07%)
Sep 20, 2021 45.65 45.73 45.65 45.72 1,200,466 -0.10(-0.22%)
Sep 17, 2021 45.84 45.84 45.80 45.82 311,969 -0.03(-0.07%)
Sep 16, 2021 45.85 45.86 45.79 45.85 347,149 +0.02(+0.04%)
Sep 15, 2021 45.81 45.86 45.79 45.83 401,524 +0.05(+0.11%)
Sep 14, 2021 45.84 45.84 45.78 45.78 2,000,116 -0.03(-0.07%)
Sep 13, 2021 45.79 45.81 45.75 45.81 485,469 +0.06(+0.13%)
Sep 10, 2021 45.83 45.83 45.73 45.75 594,426 -0.03(-0.07%)
Sep 09, 2021 45.77 45.80 45.75 45.78 554,227 +0.02(+0.04%)
Sep 08, 2021 45.73 45.76 45.70 45.76 407,809 +0.02(+0.04%)
Sep 07, 2021 45.81 45.81 45.72 45.74 609,212 -0.05(-0.11%)
Sep 03, 2021 45.79 45.81 45.74 45.79 438,017 +0.00(+0.00%)
Sep 02, 2021 45.77 45.79 45.75 45.79 789,580 +0.07(+0.15%)
Sep 01, 2021 45.70 45.74 45.70 45.72 541,143 -0.17(-0.37%)
Aug 31, 2021 45.86 45.89 45.84 45.89 664,469 +0.04(+0.09%)
Aug 30, 2021 45.83 45.88 45.81 45.85 501,780 +0.02(+0.04%)
Aug 27, 2021 45.76 45.83 45.74 45.83 372,659 +0.10(+0.22%)
Aug 26, 2021 45.73 45.73 45.66 45.73 1,628,266 +0.00(+0.00%)
Aug 25, 2021 45.69 45.74 45.68 45.73 929,283 +0.05(+0.11%)
Aug 24, 2021 45.65 45.69 45.63 45.68 826,001 +0.08(+0.18%)
Aug 23, 2021 45.59 45.63 45.58 45.60 355,672 +0.09(+0.20%)
Aug 20, 2021 45.46 45.56 45.46 45.51 891,614 +0.03(+0.07%)
Aug 19, 2021 45.43 45.50 45.43 45.48 1,033,204 -0.01(-0.02%)
Aug 18, 2021 45.56 45.59 45.49 45.49 439,801 -0.07(-0.15%)
Aug 17, 2021 45.58 45.58 45.51 45.56 436,873 -0.06(-0.13%)
Aug 16, 2021 45.62 45.62 45.57 45.62 329,574 +0.00(+0.00%)
Aug 13, 2021 45.58 45.62 45.56 45.62 496,506 +0.06(+0.13%)
Aug 12, 2021 45.55 45.56 45.52 45.56 711,467 +0.04(+0.09%)
Aug 11, 2021 45.49 45.54 45.46 45.52 737,428 +0.07(+0.15%)
Aug 10, 2021 45.53 45.53 45.45 45.45 1,509,737 -0.06(-0.13%)
Aug 09, 2021 45.59 45.59 45.50 45.51 456,611 -0.06(-0.13%)
Aug 06, 2021 45.58 45.61 45.55 45.57 509,249 +0.02(+0.04%)
Aug 05, 2021 45.57 45.59 45.55 45.55 2,146,593 +0.02(+0.04%)
Aug 04, 2021 45.59 45.59 45.53 45.53 1,090,720 -0.08(-0.18%)
Aug 03, 2021 45.61 45.62 45.55 45.61 886,730 +0.01(+0.02%)
Aug 02, 2021 45.70 45.70 45.58 45.60 402,517 -0.25(-0.55%)
Jul 30, 2021 45.87 45.88 45.83 45.85 544,346 -0.03(-0.07%)
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%)
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.