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

42.55 -0.08 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.84 36.84 36.72 36.76 995,197 -0.11(-0.30%)
Jan 30, 2020 36.80 36.88 36.75 36.87 1,026,964 +0.02(+0.06%)
Jan 29, 2020 36.88 36.88 36.82 36.84 1,231,769 +0.00(+0.00%)
Jan 28, 2020 36.78 36.87 36.74 36.84 1,815,801 +0.15(+0.41%)
Jan 27, 2020 36.75 36.75 36.63 36.69 5,772,676 -0.19(-0.52%)
Jan 24, 2020 36.99 36.99 36.84 36.88 6,497,234 -0.07(-0.19%)
Jan 23, 2020 36.99 36.99 36.94 36.95 4,142,491 -0.04(-0.11%)
Jan 22, 2020 37.03 37.03 36.98 36.99 2,516,278 +0.02(+0.06%)
Jan 21, 2020 37.01 37.04 36.96 36.97 5,147,932 -0.04(-0.11%)
Jan 17, 2020 37.05 37.05 37.00 37.01 3,714,291 -0.02(-0.04%)
Jan 16, 2020 37.04 37.04 37.00 37.03 3,551,532 +0.02(+0.04%)
Jan 15, 2020 36.98 37.04 36.98 37.01 17,793,716 +0.06(+0.15%)
Jan 14, 2020 36.96 36.98 36.94 36.95 809,126 +0.00(+0.00%)
Jan 13, 2020 36.99 36.99 36.95 36.95 1,029,338 -0.01(-0.02%)
Jan 10, 2020 36.99 36.99 36.94 36.96 1,415,509 +0.01(+0.02%)
Jan 09, 2020 36.93 36.95 36.87 36.95 412,394 +0.09(+0.24%)
Jan 08, 2020 36.86 36.90 36.73 36.87 572,847 +0.03(+0.09%)
Jan 07, 2020 36.87 36.87 36.83 36.84 774,970 -0.02(-0.06%)
Jan 06, 2020 36.87 36.87 36.82 36.86 3,571,687 -0.02(-0.06%)
Jan 03, 2020 36.80 36.91 36.80 36.88 1,059,802 +0.02(+0.06%)
Jan 02, 2020 36.80 36.88 36.79 36.86 1,538,952 +0.06(+0.17%)
Dec 31, 2019 36.77 36.80 36.75 36.80 945,986 +0.04(+0.11%)
Dec 30, 2019 36.80 36.80 36.72 36.76 378,427 -0.02(-0.06%)
Dec 27, 2019 36.80 36.80 36.76 36.78 592,045 +0.01(+0.02%)
Dec 26, 2019 36.78 36.82 36.74 36.77 394,502 +0.06(+0.15%)
Dec 24, 2019 36.69 36.72 36.68 36.72 331,101 +0.02(+0.06%)
Dec 23, 2019 36.72 36.72 36.68 36.69 1,052,259 +0.02(+0.04%)
Dec 20, 2019 36.75 36.77 36.67 36.68 2,941,932 -0.06(-0.15%)
Dec 19, 2019 36.76 36.76 36.68 36.73 922,048 +0.02(+0.05%)
Dec 18, 2019 36.69 36.73 36.62 36.71 2,633,266 +0.06(+0.17%)
Dec 17, 2019 36.62 36.67 36.59 36.65 627,527 +0.06(+0.15%)
Dec 16, 2019 36.56 36.60 36.53 36.59 455,876 +0.08(+0.22%)
Dec 13, 2019 36.54 36.54 36.48 36.52 508,856 +0.02(+0.06%)
Dec 12, 2019 36.42 36.52 36.42 36.49 663,838 +0.06(+0.15%)
Dec 11, 2019 36.41 36.45 36.37 36.44 578,037 +0.06(+0.17%)
Dec 10, 2019 36.34 36.39 36.30 36.37 682,348 +0.05(+0.13%)
Dec 09, 2019 36.33 36.33 36.31 36.33 537,676 +0.01(+0.02%)
Dec 06, 2019 36.33 36.33 36.31 36.32 314,439 +0.05(+0.13%)
Dec 05, 2019 36.24 36.27 36.22 36.27 461,443 +0.06(+0.17%)
Dec 04, 2019 36.21 36.25 36.17 36.21 965,099 +0.04(+0.11%)
Dec 03, 2019 36.18 36.19 36.13 36.17 670,585 -0.02(-0.04%)
Dec 02, 2019 36.21 36.26 36.15 36.18 728,278 -0.04(-0.12%)
Nov 29, 2019 36.23 36.27 36.23 36.23 642,018 -0.02(-0.07%)
Nov 27, 2019 36.23 36.28 36.23 36.25 329,857 +0.01(+0.02%)
Nov 26, 2019 36.27 36.27 36.23 36.24 562,631 +0.00(+0.00%)
Nov 25, 2019 36.19 36.25 36.19 36.24 327,769 +0.06(+0.17%)
Nov 22, 2019 36.14 36.20 36.13 36.18 541,444 +0.07(+0.20%)
Nov 21, 2019 36.15 36.15 36.09 36.11 792,509 +0.02(+0.04%)
Nov 20, 2019 36.12 36.18 36.09 36.09 640,571 -0.06(-0.17%)
Nov 19, 2019 36.21 36.22 36.16 36.16 974,312 -0.09(-0.26%)
Nov 18, 2019 36.27 36.31 36.24 36.25 4,024,827 -0.05(-0.13%)
Nov 15, 2019 36.28 36.31 36.25 36.30 751,122 +0.08(+0.22%)
Nov 14, 2019 36.23 36.27 36.21 36.22 539,010 -0.02(-0.04%)
Nov 13, 2019 36.22 36.25 36.21 36.23 651,358 -0.02(-0.07%)
Nov 12, 2019 36.25 36.28 36.24 36.26 566,070 +0.02(+0.04%)
Nov 11, 2019 36.23 36.27 36.23 36.24 212,271 -0.03(-0.09%)
Nov 08, 2019 36.28 36.28 36.22 36.27 1,010,323 +0.02(+0.07%)
Nov 07, 2019 36.32 36.32 36.25 36.25 579,386 -0.02(-0.07%)
Nov 06, 2019 36.28 36.30 36.26 36.27 504,028 -0.02(-0.06%)
Nov 05, 2019 36.34 36.34 36.28 36.30 1,942,124 -0.02(-0.04%)
Nov 04, 2019 36.32 36.35 36.30 36.31 4,013,591 +0.04(+0.11%)
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.