iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
NYSEARCA: SHYG · Real-Time Price · USD
42.70
+0.02 (0.05%)
May 30, 2025, 4:00 PM - Market closed

SHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202542.6342.7242.6242.7042.700.05%1,343,405
May 29, 202542.6842.7042.6442.6842.680.12%1,224,340
May 28, 202542.6342.6442.5742.6342.63-0.02%2,321,126
May 27, 202542.5642.7442.5042.6442.640.59%2,042,456
May 23, 202542.2942.4242.2842.3942.39-0.02%856,945
May 22, 202542.3242.4342.2942.4042.400.24%706,250
May 21, 202542.5042.5242.3042.3042.30-0.66%1,097,997
May 20, 202542.5142.5942.5042.5842.58-0.05%1,065,429
May 19, 202542.4342.6042.4342.6042.60-0.02%819,624
May 16, 202542.6142.6242.5542.6142.610.05%557,332
May 15, 202542.4342.5942.4342.5942.590.19%1,354,734
May 14, 202542.6142.6142.4942.5142.51-0.28%1,828,274
May 13, 202542.5942.6942.5642.6342.630.12%950,754
May 12, 202542.5442.6142.4442.5842.580.97%2,174,154
May 9, 202542.2342.2542.1742.1742.170.02%925,998
May 8, 202542.2542.2942.1442.1642.16-1,139,048
May 7, 202542.2042.2342.1142.1642.160.02%1,345,812
May 6, 202542.1342.1842.0942.1542.15-0.07%1,386,256
May 5, 202542.1442.2442.1342.1842.18-0.02%1,523,521
May 2, 202542.1742.2242.1142.1942.190.29%1,552,120
May 1, 202542.1342.1742.0542.0742.07-0.59%818,126
Apr 30, 202542.3342.3742.1442.3242.06-0.45%5,927,057
Apr 29, 202542.3342.5342.3242.5142.250.28%1,637,945
Apr 28, 202542.4342.4342.2742.3942.13-0.02%1,335,582
Apr 25, 202542.2942.4642.2842.4042.140.14%1,907,761
Apr 24, 202542.1442.3642.1242.3442.080.79%5,568,194
Apr 23, 202542.2742.3241.9842.0141.750.55%2,067,778
Apr 22, 202541.7841.8741.7341.7841.520.36%680,197
Apr 21, 202541.7041.7241.5541.6341.38-0.50%1,050,276
Apr 17, 202541.8041.8641.7241.8441.580.55%975,923
Apr 16, 202541.6241.7341.4741.6141.36-0.02%1,722,027
Apr 15, 202541.6141.7141.5741.6241.370.19%6,793,445
Apr 14, 202541.6541.6741.4541.5441.290.51%1,171,717
Apr 11, 202541.1441.5440.9941.3341.080.29%1,622,193
Apr 10, 202541.5341.5941.0441.2140.96-1.67%4,165,675
Apr 9, 202540.4841.9640.4841.9141.652.67%10,639,793
Apr 8, 202541.5341.5340.6540.8240.57-0.27%3,090,546
Apr 7, 202540.3841.5840.3840.9340.68-0.73%9,307,985
Apr 4, 202541.3641.4940.9141.2340.98-1.48%10,663,339
Apr 3, 202542.0642.1541.8541.8541.59-1.34%9,577,468
Apr 2, 202542.2842.4242.2842.4242.160.19%1,029,115
Apr 1, 202542.2642.3542.2242.3442.08-0.42%803,626
Mar 31, 202542.3942.5442.3842.5242.00-1,760,487
Mar 28, 202542.6142.6242.4542.5242.00-0.21%1,447,264
Mar 27, 202542.6542.6842.5942.6142.09-0.09%936,211
Mar 26, 202542.8142.8242.6142.6542.13-0.37%936,782
Mar 25, 202542.8542.8942.7942.8142.29-0.09%2,178,524
Mar 24, 202542.7942.8642.7642.8542.330.33%828,851
Mar 21, 202542.7142.7442.6142.7142.19-862,589
Mar 20, 202542.7642.8342.7042.7142.19-0.14%630,904