SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.14	43.16	43.05	43.08	43.08	-0.12%	660,406
Feb 20, 2025	43.11	43.13	43.08	43.13	43.13	0.05%	2,546,037
Feb 19, 2025	43.12	43.12	43.02	43.11	43.11	0.02%	1,440,842
Feb 18, 2025	43.07	43.13	43.06	43.10	43.10	-	982,495
Feb 14, 2025	43.08	43.16	43.07	43.10	43.10	0.09%	1,812,477
Feb 13, 2025	42.94	43.06	42.94	43.06	43.06	0.30%	1,143,669
Feb 12, 2025	42.87	42.97	42.85	42.93	42.93	-0.12%	981,009
Feb 11, 2025	43.00	43.01	42.94	42.98	42.98	-0.09%	1,634,312
Feb 10, 2025	43.03	43.03	42.98	43.02	43.02	0.23%	936,932
Feb 7, 2025	43.03	43.03	42.92	42.92	42.92	-0.28%	1,136,336
Feb 6, 2025	43.10	43.11	43.03	43.04	43.04	-0.16%	1,043,024
Feb 5, 2025	43.06	43.12	43.00	43.11	43.11	0.30%	1,625,378
Feb 4, 2025	42.87	42.98	42.87	42.98	42.98	0.26%	903,271
Feb 3, 2025	42.81	42.92	42.77	42.87	42.87	-0.69%	1,635,186
Jan 31, 2025	43.24	43.28	43.15	43.17	42.92	-0.21%	1,380,326
Jan 30, 2025	43.28	43.28	43.21	43.26	43.01	0.19%	1,465,240
Jan 29, 2025	43.21	43.24	43.14	43.18	42.93	-0.05%	1,112,395
Jan 28, 2025	43.21	43.23	43.15	43.20	42.95	-0.07%	2,010,295
Jan 27, 2025	43.14	43.25	43.14	43.23	42.98	0.05%	2,420,452
Jan 24, 2025	43.20	43.25	43.17	43.21	42.96	0.09%	1,620,826
Jan 23, 2025	43.18	43.18	43.06	43.17	42.92	0.12%	902,684
Jan 22, 2025	43.20	43.20	43.10	43.12	42.87	-0.14%	1,994,025
Jan 21, 2025	43.16	43.18	43.12	43.18	42.93	0.30%	1,155,294
Jan 17, 2025	43.07	43.08	43.02	43.05	42.80	0.16%	1,548,546
Jan 16, 2025	42.94	43.03	42.90	42.98	42.73	0.02%	2,032,672
Jan 15, 2025	42.86	42.98	42.86	42.97	42.72	0.75%	1,447,737
Jan 14, 2025	42.70	42.70	42.63	42.65	42.40	0.07%	1,578,848
Jan 13, 2025	42.59	42.63	42.55	42.62	42.37	-	1,933,745
Jan 10, 2025	42.72	42.72	42.60	42.62	42.37	-0.40%	1,589,272
Jan 8, 2025	42.72	42.80	42.69	42.79	42.54	0.12%	910,852
Jan 7, 2025	42.87	42.90	42.72	42.74	42.49	-0.26%	1,134,294
Jan 6, 2025	42.84	42.89	42.81	42.85	42.60	0.16%	850,313
Jan 3, 2025	42.78	42.81	42.75	42.78	42.53	0.19%	573,239
Jan 2, 2025	42.73	42.74	42.66	42.70	42.45	0.21%	787,925
Dec 31, 2024	42.70	42.72	42.57	42.61	42.36	-0.02%	817,767
Dec 30, 2024	42.57	42.67	42.57	42.62	42.37	0.09%	705,378
Dec 27, 2024	42.66	42.68	42.57	42.58	42.33	-0.28%	722,517
Dec 26, 2024	42.57	42.70	42.54	42.70	42.45	0.26%	789,629
Dec 24, 2024	42.51	42.60	42.47	42.59	42.34	0.21%	463,411
Dec 23, 2024	42.62	42.63	42.47	42.50	42.25	-0.21%	909,053
Dec 20, 2024	42.39	42.61	42.39	42.59	42.34	0.61%	1,170,655
Dec 19, 2024	42.52	42.55	42.33	42.33	42.08	-0.12%	1,742,777
Dec 18, 2024	42.80	42.80	42.36	42.38	42.13	-1.42%	2,136,848
Dec 17, 2024	42.96	43.03	42.96	42.99	42.48	-0.12%	914,515
Dec 16, 2024	43.01	43.07	42.99	43.04	42.53	0.19%	545,787
Dec 13, 2024	43.09	43.09	42.95	42.96	42.45	-0.26%	989,776
Dec 12, 2024	43.13	43.13	43.06	43.07	42.56	-0.16%	1,958,518
Dec 11, 2024	43.17	43.19	43.13	43.14	42.63	0.02%	688,824
Dec 10, 2024	43.11	43.13	43.09	43.13	42.62	0.02%	562,404
Dec 9, 2024	43.17	43.17	43.11	43.12	42.61	-0.05%	592,391
Dec 6, 2024	43.14	43.20	43.13	43.14	42.63	0.16%	475,766
Dec 5, 2024	43.08	43.10	43.07	43.07	42.56	-0.05%	726,606
Dec 4, 2024	43.02	43.10	43.02	43.09	42.58	0.19%	691,070
Dec 3, 2024	43.02	43.07	42.99	43.01	42.50	-	886,916
Dec 2, 2024	43.05	43.18	43.00	43.01	42.50	-0.67%	1,106,024
Nov 29, 2024	43.25	43.31	43.22	43.30	42.54	0.23%	380,764
Nov 27, 2024	43.14	43.22	43.11	43.20	42.44	0.26%	523,597
Nov 26, 2024	43.16	43.16	43.07	43.09	42.33	-0.23%	765,755
Nov 25, 2024	43.16	43.21	43.15	43.19	42.43	0.28%	590,505
Nov 22, 2024	43.06	43.09	43.03	43.07	42.31	0.05%	1,347,746
Nov 21, 2024	43.09	43.15	43.03	43.05	42.29	-0.05%	3,300,494
Nov 20, 2024	43.07	43.08	43.03	43.07	42.31	-0.05%	793,348
Nov 19, 2024	42.98	43.10	42.98	43.09	42.33	0.21%	543,288
Nov 18, 2024	42.97	43.02	42.95	43.00	42.24	0.07%	822,091
Nov 15, 2024	42.93	42.97	42.87	42.97	42.21	-	1,315,605
Nov 14, 2024	43.07	43.07	42.96	42.97	42.21	-0.16%	550,720
Nov 13, 2024	43.07	43.10	43.01	43.04	42.28	-	698,843
Nov 12, 2024	43.15	43.15	43.00	43.04	42.28	-0.37%	1,144,289
Nov 11, 2024	43.24	43.24	43.18	43.20	42.44	-0.09%	458,524
Nov 8, 2024	43.19	43.24	43.16	43.24	42.48	0.21%	1,656,801
Nov 7, 2024	42.99	43.15	42.98	43.15	42.39	0.35%	1,929,979
Nov 6, 2024	42.97	43.01	42.86	43.00	42.24	0.26%	1,714,763
Nov 5, 2024	42.78	42.89	42.78	42.89	42.13	0.23%	682,841
Nov 4, 2024	42.83	42.84	42.76	42.79	42.04	0.19%	506,898
Nov 1, 2024	42.81	42.83	42.70	42.71	41.96	-0.61%	1,101,420
Oct 31, 2024	43.04	43.05	42.95	42.97	41.96	-0.14%	1,246,062
Oct 30, 2024	43.10	43.15	43.02	43.03	42.02	-0.19%	784,230
Oct 29, 2024	43.03	43.11	42.97	43.11	42.10	0.07%	579,863
Oct 28, 2024	43.11	43.11	43.04	43.08	42.07	0.21%	1,074,188
Oct 25, 2024	43.09	43.12	42.98	42.99	41.98	-0.09%	1,848,052
Oct 24, 2024	43.04	43.07	42.98	43.03	42.02	0.19%	486,339
Oct 23, 2024	43.00	43.00	42.91	42.95	41.94	-0.21%	792,560
Oct 22, 2024	43.05	43.06	42.98	43.04	42.03	-0.07%	486,605
Oct 21, 2024	43.15	43.16	43.02	43.07	42.06	-0.28%	898,804
Oct 18, 2024	43.13	43.20	43.12	43.19	42.18	0.21%	672,092
Oct 17, 2024	43.17	43.17	43.03	43.10	42.09	-0.09%	881,274
Oct 16, 2024	43.12	43.17	43.11	43.14	42.13	0.14%	1,063,949
Oct 15, 2024	43.07	43.14	43.07	43.08	42.07	-0.02%	904,543
Oct 14, 2024	43.04	43.09	42.99	43.09	42.08	0.07%	565,246
Oct 11, 2024	42.98	43.07	42.97	43.06	42.05	0.23%	502,890
Oct 10, 2024	42.96	42.96	42.90	42.96	41.95	0.05%	743,780
Oct 9, 2024	42.95	42.95	42.89	42.94	41.93	0.02%	1,885,845
Oct 8, 2024	42.95	42.95	42.89	42.93	41.92	0.07%	2,278,591
Oct 7, 2024	42.97	42.99	42.89	42.90	41.89	-0.30%	1,002,880
Oct 4, 2024	43.07	43.07	42.99	43.03	42.02	-0.02%	1,662,638
Oct 3, 2024	43.10	43.12	43.02	43.04	42.03	-0.23%	6,451,008
Oct 2, 2024	43.13	43.15	43.09	43.14	42.13	-	4,264,374
Oct 1, 2024	43.18	43.22	43.13	43.14	42.13	-0.64%	1,331,782
Sep 30, 2024	43.40	43.45	43.37	43.42	42.16	-0.02%	507,857
Sep 27, 2024	43.37	43.43	43.36	43.43	42.17	0.25%	559,238