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

43.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.26 33.29 33.21 33.21 527,496 -0.02(-0.06%)
Oct 30, 2018 33.17 33.24 33.13 33.24 692,752 +0.07(+0.22%)
Oct 29, 2018 33.29 33.29 33.14 33.16 1,801,937 -0.07(-0.22%)
Oct 26, 2018 33.26 33.30 33.18 33.24 1,521,625 -0.07(-0.22%)
Oct 25, 2018 33.28 33.34 33.26 33.31 648,910 +0.10(+0.30%)
Oct 24, 2018 33.36 33.41 33.19 33.21 958,519 -0.14(-0.41%)
Oct 23, 2018 33.29 33.37 33.26 33.34 727,071 -0.04(-0.13%)
Oct 22, 2018 33.44 33.47 33.37 33.39 809,607 +0.01(+0.04%)
Oct 19, 2018 33.42 33.44 33.36 33.37 739,178 -0.01(-0.04%)
Oct 18, 2018 33.45 33.49 33.36 33.39 928,421 -0.08(-0.24%)
Oct 17, 2018 33.48 33.51 33.43 33.47 638,879 -0.04(-0.13%)
Oct 16, 2018 33.49 33.55 33.47 33.51 1,208,072 +0.11(+0.34%)
Oct 15, 2018 33.42 33.44 33.39 33.39 1,092,495 -0.04(-0.11%)
Oct 12, 2018 33.50 33.52 33.39 33.43 2,167,172 +0.08(+0.24%)
Oct 11, 2018 33.41 33.44 33.30 33.35 1,045,746 +0.03(+0.09%)
Oct 10, 2018 33.44 33.44 33.29 33.32 1,439,674 -0.15(-0.45%)
Oct 09, 2018 33.49 33.52 33.47 33.47 508,596 -0.03(-0.09%)
Oct 08, 2018 33.56 33.56 33.47 33.50 478,391 -0.03(-0.09%)
Oct 05, 2018 33.62 33.63 33.51 33.53 1,093,533 -0.07(-0.21%)
Oct 04, 2018 33.64 33.65 33.58 33.60 828,756 -0.09(-0.26%)
Oct 03, 2018 33.75 33.77 33.67 33.69 2,070,380 -0.05(-0.15%)
Oct 02, 2018 33.75 33.75 33.72 33.74 1,120,344 +0.00(+0.00%)
Oct 01, 2018 33.71 33.76 33.69 33.74 1,054,863 +0.06(+0.16%)
Sep 28, 2018 33.65 33.69 33.64 33.68 628,269 +0.03(+0.09%)
Sep 27, 2018 33.66 33.67 33.63 33.66 279,123 +0.04(+0.13%)
Sep 26, 2018 33.61 33.63 33.60 33.61 569,604 +0.03(+0.09%)
Sep 25, 2018 33.58 33.60 33.56 33.58 435,490 +0.01(+0.04%)
Sep 24, 2018 33.60 33.60 33.55 33.57 454,967 +0.00(+0.00%)
Sep 21, 2018 33.59 33.59 33.56 33.57 376,542 -0.01(-0.02%)
Sep 20, 2018 33.57 33.58 33.54 33.58 619,408 +0.03(+0.09%)
Sep 19, 2018 33.58 33.59 33.54 33.55 1,095,986 -0.04(-0.11%)
Sep 18, 2018 33.58 33.59 33.56 33.58 655,046 +0.02(+0.06%)
Sep 17, 2018 33.58 33.58 33.55 33.56 287,745 -0.03(-0.09%)
Sep 14, 2018 33.56 33.59 33.55 33.59 1,256,398 +0.02(+0.06%)
Sep 13, 2018 33.55 33.57 33.54 33.57 385,761 +0.04(+0.13%)
Sep 12, 2018 33.48 33.53 33.48 33.53 571,144 +0.05(+0.15%)
Sep 11, 2018 33.47 33.48 33.44 33.48 800,086 +0.02(+0.06%)
Sep 10, 2018 33.43 33.47 33.43 33.45 414,610 +0.03(+0.09%)
Sep 07, 2018 33.40 33.45 33.40 33.43 368,435 +0.00(+0.00%)
Sep 06, 2018 33.44 33.45 33.41 33.43 751,549 +0.00(+0.00%)
Sep 05, 2018 33.45 33.46 33.42 33.43 948,398 -0.03(-0.09%)
Sep 04, 2018 33.45 33.46 33.41 33.45 8,680,342 -0.02(-0.05%)
Aug 31, 2018 33.47 33.47 33.47 0 +0.05(+0.15%)
Aug 30, 2018 33.46 33.46 33.41 33.42 573,263 -0.03(-0.09%)
Aug 29, 2018 33.46 33.46 33.44 33.45 383,464 +0.00(+0.00%)
Aug 28, 2018 33.47 33.47 33.44 33.45 360,016 -0.01(-0.04%)
Aug 27, 2018 33.46 33.48 33.44 33.46 312,999 +0.01(+0.02%)
Aug 24, 2018 33.43 33.46 33.43 33.46 478,779 +0.05(+0.15%)
Aug 23, 2018 33.43 33.44 33.34 33.41 4,151,078 -0.01(-0.02%)
Aug 22, 2018 33.41 33.43 33.40 33.41 420,219 +0.01(+0.02%)
Aug 21, 2018 33.39 33.42 33.37 33.41 558,078 +0.04(+0.13%)
Aug 20, 2018 33.37 33.37 33.34 33.37 362,924 +0.02(+0.06%)
Aug 17, 2018 33.34 33.36 33.26 33.34 301,818 +0.01(+0.02%)
Aug 16, 2018 33.34 33.34 33.32 33.34 764,879 +0.03(+0.09%)
Aug 15, 2018 33.32 33.33 33.27 33.31 331,484 -0.02(-0.06%)
Aug 14, 2018 33.32 33.35 33.31 33.33 383,337 +0.05(+0.15%)
Aug 13, 2018 33.32 33.35 33.26 33.28 407,957 +0.00(+0.00%)
Aug 10, 2018 33.28 33.32 33.23 33.28 219,095 -0.04(-0.11%)
Aug 09, 2018 33.38 33.38 33.32 33.32 578,899 -0.06(-0.19%)
Aug 08, 2018 33.39 33.41 33.37 33.38 757,875 +0.01(+0.02%)
Aug 07, 2018 33.37 33.40 33.34 33.37 554,908 +0.03(+0.09%)
Aug 06, 2018 33.32 33.36 33.32 33.34 293,492 +0.02(+0.06%)
Aug 03, 2018 33.30 33.34 33.30 33.32 1,119,072 +0.02(+0.06%)
Aug 02, 2018 33.27 33.32 33.27 33.30 552,582 +0.01(+0.02%)
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.