iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	42.91	42.92	42.87	42.91	42.91	0.02%	1,046,584
Aug 7, 2025	42.94	42.95	42.86	42.90	42.90	-0.05%	1,852,039
Aug 6, 2025	42.88	42.92	42.85	42.92	42.92	0.07%	1,073,337
Aug 5, 2025	42.89	42.89	42.83	42.89	42.89	-	2,687,399
Aug 4, 2025	42.80	42.89	42.80	42.89	42.89	0.30%	3,047,854
Aug 1, 2025	42.76	42.80	42.69	42.76	42.76	-0.65%	2,559,963
Jul 31, 2025	43.02	43.07	42.99	43.04	42.79	0.12%	1,946,553
Jul 30, 2025	43.05	43.07	42.95	42.99	42.74	-0.19%	987,490
Jul 29, 2025	43.07	43.09	43.05	43.07	42.82	0.05%	946,349
Jul 28, 2025	43.08	43.08	43.04	43.05	42.80	-0.05%	1,102,880
Jul 25, 2025	43.05	43.10	43.02	43.07	42.82	0.05%	848,454
Jul 24, 2025	43.03	43.07	43.02	43.05	42.80	-0.05%	1,269,260
Jul 23, 2025	43.06	43.07	43.03	43.07	42.82	0.05%	4,341,064
Jul 22, 2025	43.01	43.05	42.97	43.05	42.80	0.14%	809,066
Jul 21, 2025	42.96	43.02	42.96	42.99	42.74	0.12%	594,950
Jul 18, 2025	42.92	42.95	42.90	42.94	42.69	0.12%	596,612
Jul 17, 2025	42.83	42.89	42.82	42.89	42.64	0.16%	1,045,963
Jul 16, 2025	42.79	42.83	42.69	42.82	42.57	0.16%	1,939,004
Jul 15, 2025	42.91	42.91	42.72	42.75	42.50	-0.19%	929,139
Jul 14, 2025	42.78	42.85	42.77	42.83	42.58	0.07%	1,185,092
Jul 11, 2025	42.85	42.85	42.76	42.80	42.55	-0.16%	883,223
Jul 10, 2025	42.90	42.90	42.85	42.87	42.62	-	1,136,037
Jul 9, 2025	42.83	42.89	42.81	42.87	42.62	0.23%	1,251,409
Jul 8, 2025	42.83	42.83	42.75	42.77	42.52	-0.14%	1,157,744
Jul 7, 2025	42.94	42.94	42.80	42.83	42.58	-0.33%	1,403,242
Jul 3, 2025	42.91	42.97	42.90	42.97	42.72	0.12%	656,232
Jul 2, 2025	42.84	42.92	42.80	42.92	42.67	0.14%	1,124,243
Jul 1, 2025	42.82	42.87	42.82	42.86	42.61	-0.65%	3,180,309
Jun 30, 2025	43.09	43.14	43.05	43.14	42.64	0.23%	1,419,260
Jun 27, 2025	43.04	43.08	43.00	43.04	42.54	0.02%	1,356,647
Jun 26, 2025	42.96	43.04	42.94	43.03	42.53	0.23%	1,757,023
Jun 25, 2025	42.93	42.95	42.89	42.93	42.44	-0.02%	873,028
Jun 24, 2025	42.85	42.96	42.84	42.94	42.44	0.28%	648,897
Jun 23, 2025	42.74	42.83	42.72	42.82	42.33	0.16%	685,741
Jun 20, 2025	42.66	42.75	42.65	42.75	42.26	0.23%	651,428
Jun 18, 2025	42.61	42.69	42.58	42.65	42.16	0.14%	709,184
Jun 17, 2025	42.62	42.65	42.55	42.59	42.10	-0.09%	594,978
Jun 16, 2025	42.62	42.65	42.61	42.63	42.14	0.19%	1,252,964
Jun 13, 2025	42.55	42.59	42.53	42.55	42.06	-0.23%	1,216,246
Jun 12, 2025	42.59	42.65	42.58	42.65	42.16	0.14%	464,917
Jun 11, 2025	42.65	42.66	42.59	42.59	42.10	-0.02%	630,779
Jun 10, 2025	42.55	42.62	42.52	42.60	42.11	0.16%	1,196,329
Jun 9, 2025	42.49	42.56	42.49	42.53	42.04	0.07%	825,746
Jun 6, 2025	42.53	42.54	42.49	42.50	42.01	-	866,818
Jun 5, 2025	42.57	42.58	42.48	42.50	42.01	-0.14%	1,155,591
Jun 4, 2025	42.51	42.59	42.50	42.56	42.07	0.12%	812,244
Jun 3, 2025	42.45	42.52	42.43	42.51	42.02	0.14%	1,186,590
Jun 2, 2025	42.41	42.45	42.35	42.45	41.96	-0.59%	1,372,844
May 30, 2025	42.63	42.72	42.62	42.70	41.96	0.05%	1,343,687
May 29, 2025	42.68	42.70	42.64	42.68	41.94	0.12%	1,224,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.