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

43.90 USD +0.07 (+0.16%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.78 43.94 43.69 43.90 1,441,354 +0.07(+0.16%)
Oct 29, 2020 43.72 43.88 43.65 43.83 1,220,571 +0.11(+0.25%)
Oct 28, 2020 43.79 43.94 43.66 43.72 1,288,614 -0.31(-0.70%)
Oct 27, 2020 44.06 44.12 44.02 44.03 2,916,619 +0.00(+0.00%)
Oct 26, 2020 44.23 44.24 43.99 44.03 798,117 -0.32(-0.72%)
Oct 23, 2020 44.36 44.36 44.25 44.35 557,000 +0.03(+0.07%)
Oct 22, 2020 44.22 44.34 44.16 44.32 634,988 +0.10(+0.23%)
Oct 21, 2020 44.27 44.31 44.17 44.22 1,701,167 +0.01(+0.02%)
Oct 20, 2020 44.16 44.27 44.10 44.21 1,008,474 +0.12(+0.27%)
Oct 19, 2020 44.27 44.28 44.08 44.09 697,485 -0.05(-0.11%)
Oct 16, 2020 44.28 44.33 44.12 44.14 1,417,600 -0.09(-0.20%)
Oct 15, 2020 44.10 44.24 44.05 44.23 754,336 -0.04(-0.09%)
Oct 14, 2020 44.34 44.34 44.19 44.27 915,152 -0.06(-0.14%)
Oct 13, 2020 44.30 44.45 44.28 44.33 918,896 -0.16(-0.36%)
Oct 12, 2020 44.39 44.53 44.38 44.49 700,083 +0.17(+0.38%)
Oct 09, 2020 44.26 44.35 44.20 44.32 1,590,000 +0.08(+0.18%)
Oct 08, 2020 44.17 44.24 44.13 44.24 2,347,921 +0.14(+0.32%)
Oct 07, 2020 44.13 44.14 44.05 44.10 2,633,642 +0.12(+0.27%)
Oct 06, 2020 44.12 44.22 43.95 43.98 1,185,101 -0.08(-0.18%)
Oct 05, 2020 43.89 44.07 43.89 44.06 1,485,462 +0.25(+0.57%)
Oct 02, 2020 43.68 43.86 43.68 43.81 1,429,700 -0.01(-0.02%)
Oct 01, 2020 43.95 43.96 43.76 43.82 1,184,398 -0.13(-0.30%)
Sep 30, 2020 43.82 44.02 43.82 43.95 994,292 +0.18(+0.41%)
Sep 29, 2020 43.78 43.83 43.65 43.77 1,286,552 +0.05(+0.11%)
Sep 28, 2020 43.74 43.84 43.68 43.72 3,777,270 +0.14(+0.32%)
Sep 25, 2020 43.52 43.69 43.47 43.58 1,692,400 +0.02(+0.05%)
Sep 24, 2020 43.55 43.70 43.42 43.56 2,140,492 +0.02(+0.05%)
Sep 23, 2020 43.97 43.97 43.53 43.54 2,240,312 -0.40(-0.91%)
Sep 22, 2020 43.93 43.96 43.78 43.94 1,376,772 +0.08(+0.18%)
Sep 21, 2020 44.01 44.04 43.75 43.86 2,440,866 -0.30(-0.68%)
Sep 18, 2020 44.29 44.29 44.09 44.16 1,021,600 -0.06(-0.14%)
Sep 17, 2020 44.13 44.26 44.11 44.22 792,105 -0.02(-0.05%)
Sep 16, 2020 44.26 44.40 44.21 44.24 968,574 +0.05(+0.11%)
Sep 15, 2020 44.12 44.23 43.93 44.19 706,427 +0.09(+0.20%)
Sep 14, 2020 44.19 44.23 44.05 44.10 717,534 +0.02(+0.05%)
Sep 11, 2020 44.10 44.13 43.92 44.08 881,200 +0.07(+0.16%)
Sep 10, 2020 44.22 44.28 44.00 44.01 1,964,271 -0.17(-0.38%)
Sep 09, 2020 44.07 44.24 44.04 44.18 1,079,623 +0.25(+0.57%)
Sep 08, 2020 43.99 44.10 43.88 43.93 1,228,087 -0.24(-0.54%)
Sep 04, 2020 44.28 44.33 43.91 44.17 1,068,300 +0.03(+0.07%)
Sep 03, 2020 44.40 44.40 44.03 44.14 4,734,797 -0.31(-0.70%)
Sep 02, 2020 44.39 44.48 44.24 44.45 964,739 +0.09(+0.20%)
Sep 01, 2020 44.22 44.40 44.16 44.36 1,028,853 +0.00(+0.00%)
Aug 31, 2020 44.45 44.46 44.36 44.36 648,534 -0.05(-0.11%)
Aug 28, 2020 44.47 44.50 44.41 44.41 597,200 -0.01(-0.02%)
Aug 27, 2020 44.50 44.53 44.31 44.42 1,103,954 -0.05(-0.11%)
Aug 26, 2020 44.47 44.51 44.43 44.47 825,721 +0.04(+0.09%)
Aug 25, 2020 44.42 44.45 44.34 44.43 1,395,544 +0.03(+0.07%)
Aug 24, 2020 44.31 44.41 44.28 44.40 1,394,970 +0.21(+0.48%)
Aug 21, 2020 44.21 44.27 44.16 44.19 844,300 -0.06(-0.14%)
Aug 20, 2020 44.05 44.26 44.02 44.25 836,765 +0.16(+0.36%)
Aug 19, 2020 44.18 44.22 44.05 44.09 649,216 -0.12(-0.27%)
Aug 18, 2020 44.10 44.24 44.07 44.21 960,561 +0.12(+0.27%)
Aug 17, 2020 43.89 44.12 43.89 44.09 550,089 +0.15(+0.34%)
Aug 14, 2020 43.96 43.99 43.83 43.94 998,000 -0.07(-0.16%)
Aug 13, 2020 44.12 44.20 43.97 44.01 2,230,518 -0.11(-0.25%)
Aug 12, 2020 44.16 44.28 44.10 44.12 2,427,422 +0.04(+0.09%)
Aug 11, 2020 44.29 44.39 44.06 44.08 863,807 -0.21(-0.47%)
Aug 10, 2020 44.31 44.33 44.19 44.29 790,600 +0.00(+0.00%)
Aug 07, 2020 44.34 44.37 44.21 44.29 949,900 +0.00(+0.00%)
Aug 06, 2020 44.29 44.34 44.22 44.29 933,057 +0.06(+0.14%)
Aug 05, 2020 44.23 44.30 44.20 44.23 1,056,537 +0.04(+0.09%)
Aug 04, 2020 44.16 44.24 44.08 44.19 1,281,130 +0.00(+0.00%)
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.