SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.39	42.61	42.39	42.59	42.59	0.61%	1,170,655
Dec 19, 2024	42.52	42.55	42.33	42.33	42.33	-0.12%	1,742,777
Dec 18, 2024	42.80	42.80	42.36	42.38	42.38	-1.42%	2,136,848
Dec 17, 2024	42.96	43.03	42.96	42.99	42.73	-0.12%	914,515
Dec 16, 2024	43.01	43.07	42.99	43.04	42.78	0.19%	545,787
Dec 13, 2024	43.09	43.09	42.95	42.96	42.70	-0.26%	989,776
Dec 12, 2024	43.13	43.13	43.06	43.07	42.81	-0.16%	1,958,518
Dec 11, 2024	43.17	43.19	43.13	43.14	42.88	0.02%	688,824
Dec 10, 2024	43.11	43.13	43.09	43.13	42.87	0.02%	562,404
Dec 9, 2024	43.17	43.17	43.11	43.12	42.86	-0.05%	592,391
Dec 6, 2024	43.14	43.20	43.13	43.14	42.88	0.16%	475,766
Dec 5, 2024	43.08	43.10	43.07	43.07	42.81	-0.05%	726,606
Dec 4, 2024	43.02	43.10	43.02	43.09	42.83	0.19%	691,070
Dec 3, 2024	43.02	43.07	42.99	43.01	42.75	-	886,916
Dec 2, 2024	43.05	43.18	43.00	43.01	42.75	-0.67%	1,106,024
Nov 29, 2024	43.25	43.31	43.22	43.30	42.79	0.23%	380,764
Nov 27, 2024	43.14	43.22	43.11	43.20	42.69	0.26%	523,597
Nov 26, 2024	43.16	43.16	43.07	43.09	42.58	-0.23%	765,755
Nov 25, 2024	43.16	43.21	43.15	43.19	42.68	0.28%	590,505
Nov 22, 2024	43.06	43.09	43.03	43.07	42.56	0.05%	1,347,746
Nov 21, 2024	43.09	43.15	43.03	43.05	42.54	-0.05%	3,300,494
Nov 20, 2024	43.07	43.08	43.03	43.07	42.56	-0.05%	793,348
Nov 19, 2024	42.98	43.10	42.98	43.09	42.58	0.21%	543,288
Nov 18, 2024	42.97	43.02	42.95	43.00	42.49	0.07%	822,091
Nov 15, 2024	42.93	42.97	42.87	42.97	42.46	-	1,315,605
Nov 14, 2024	43.07	43.07	42.96	42.97	42.46	-0.16%	550,720
Nov 13, 2024	43.07	43.10	43.01	43.04	42.53	-	698,843
Nov 12, 2024	43.15	43.15	43.00	43.04	42.53	-0.37%	1,144,289
Nov 11, 2024	43.24	43.24	43.18	43.20	42.69	-0.09%	458,524
Nov 8, 2024	43.19	43.24	43.16	43.24	42.73	0.21%	1,656,801
Nov 7, 2024	42.99	43.15	42.98	43.15	42.64	0.35%	1,929,979
Nov 6, 2024	42.97	43.01	42.86	43.00	42.49	0.26%	1,714,763
Nov 5, 2024	42.78	42.89	42.78	42.89	42.38	0.23%	682,841
Nov 4, 2024	42.83	42.84	42.76	42.79	42.28	0.19%	506,898
Nov 1, 2024	42.81	42.83	42.70	42.71	42.20	-0.61%	1,101,420
Oct 31, 2024	43.04	43.05	42.95	42.97	42.21	-0.14%	1,246,062
Oct 30, 2024	43.10	43.15	43.02	43.03	42.27	-0.19%	784,230
Oct 29, 2024	43.03	43.11	42.97	43.11	42.35	0.07%	579,863
Oct 28, 2024	43.11	43.11	43.04	43.08	42.32	0.21%	1,074,188
Oct 25, 2024	43.09	43.12	42.98	42.99	42.23	-0.09%	1,848,052
Oct 24, 2024	43.04	43.07	42.98	43.03	42.27	0.19%	486,339
Oct 23, 2024	43.00	43.00	42.91	42.95	42.19	-0.21%	792,560
Oct 22, 2024	43.05	43.06	42.98	43.04	42.28	-0.07%	486,605
Oct 21, 2024	43.15	43.16	43.02	43.07	42.31	-0.28%	898,804
Oct 18, 2024	43.13	43.20	43.12	43.19	42.43	0.21%	672,092
Oct 17, 2024	43.17	43.17	43.03	43.10	42.34	-0.09%	881,274
Oct 16, 2024	43.12	43.17	43.11	43.14	42.38	0.14%	1,063,949
Oct 15, 2024	43.07	43.14	43.07	43.08	42.32	-0.02%	904,543
Oct 14, 2024	43.04	43.09	42.99	43.09	42.33	0.07%	565,246
Oct 11, 2024	42.98	43.07	42.97	43.06	42.30	0.23%	502,890
Oct 10, 2024	42.96	42.96	42.90	42.96	42.20	0.05%	743,780
Oct 9, 2024	42.95	42.95	42.89	42.94	42.18	0.02%	1,885,845
Oct 8, 2024	42.95	42.95	42.89	42.93	42.17	0.07%	2,278,591
Oct 7, 2024	42.97	42.99	42.89	42.90	42.14	-0.30%	1,002,880
Oct 4, 2024	43.07	43.07	42.99	43.03	42.27	-0.02%	1,662,638
Oct 3, 2024	43.10	43.12	43.02	43.04	42.28	-0.23%	6,451,008
Oct 2, 2024	43.13	43.15	43.09	43.14	42.38	-	4,264,374
Oct 1, 2024	43.18	43.22	43.13	43.14	42.38	-0.64%	1,331,782
Sep 30, 2024	43.40	43.45	43.37	43.42	42.41	-0.02%	507,857
Sep 27, 2024	43.37	43.43	43.36	43.43	42.42	0.25%	559,238
Sep 26, 2024	43.34	43.34	43.27	43.32	42.31	0.09%	866,643
Sep 25, 2024	43.28	43.31	43.27	43.28	42.27	-0.07%	526,710
Sep 24, 2024	43.32	43.34	43.26	43.31	42.30	-0.02%	678,447
Sep 23, 2024	43.35	43.35	43.30	43.32	42.31	-0.12%	534,915
Sep 20, 2024	43.33	43.37	43.25	43.37	42.36	0.05%	481,790
Sep 19, 2024	43.41	43.41	43.29	43.35	42.34	0.32%	517,247
Sep 18, 2024	43.18	43.37	43.15	43.21	42.20	0.07%	610,412
Sep 17, 2024	43.21	43.23	43.16	43.18	42.17	-	703,864
Sep 16, 2024	43.08	43.21	43.08	43.18	42.17	0.21%	740,004
Sep 13, 2024	43.04	43.13	43.04	43.09	42.08	0.16%	2,322,781
Sep 12, 2024	42.94	43.04	42.92	43.02	42.02	0.16%	654,531
Sep 11, 2024	42.88	42.96	42.81	42.95	41.95	0.12%	1,113,057
Sep 10, 2024	42.99	43.00	42.86	42.90	41.90	-0.16%	729,632
Sep 9, 2024	42.92	42.99	42.89	42.97	41.97	0.21%	673,295
Sep 6, 2024	42.96	43.01	42.79	42.88	41.88	-0.14%	2,560,207
Sep 5, 2024	42.87	42.95	42.84	42.94	41.94	0.28%	1,605,586
Sep 4, 2024	42.67	42.85	42.67	42.82	41.82	0.35%	926,881
Sep 3, 2024	42.76	42.79	42.67	42.67	41.67	-0.91%	1,255,249
Aug 30, 2024	43.09	43.09	43.01	43.06	41.81	0.07%	695,800
Aug 29, 2024	43.02	43.05	42.99	43.03	41.78	0.07%	574,241
Aug 28, 2024	43.03	43.03	42.96	43.00	41.75	-0.05%	775,181
Aug 27, 2024	42.97	43.05	42.94	43.02	41.77	0.09%	611,103
Aug 26, 2024	43.05	43.06	42.98	42.98	41.73	-0.16%	508,686
Aug 23, 2024	42.93	43.06	42.90	43.05	41.80	0.44%	1,080,467
Aug 22, 2024	42.90	42.90	42.80	42.86	41.62	-0.05%	1,042,718
Aug 21, 2024	42.85	42.90	42.81	42.88	41.63	0.19%	900,902
Aug 20, 2024	42.87	42.90	42.76	42.80	41.56	-0.14%	1,142,183
Aug 19, 2024	42.76	42.87	42.76	42.86	41.62	0.16%	944,735
Aug 16, 2024	42.66	42.79	42.66	42.79	41.55	0.28%	640,196
Aug 15, 2024	42.66	42.68	42.61	42.67	41.43	0.07%	1,416,066
Aug 14, 2024	42.53	42.65	42.53	42.64	41.40	0.19%	1,360,782
Aug 13, 2024	42.46	42.56	42.44	42.56	41.32	0.38%	1,109,382
Aug 12, 2024	42.43	42.43	42.36	42.40	41.17	0.05%	2,962,716
Aug 9, 2024	42.41	42.44	42.33	42.38	41.15	-	607,521
Aug 8, 2024	42.34	42.40	42.31	42.38	41.15	0.33%	684,829
Aug 7, 2024	42.42	42.42	42.23	42.24	41.01	0.17%	2,059,118
Aug 6, 2024	42.20	42.31	42.01	42.17	40.95	0.38%	2,160,972
Aug 5, 2024	41.83	42.10	41.80	42.01	40.79	-0.62%	4,648,669
Aug 2, 2024	42.30	42.34	42.21	42.27	41.04	-0.26%	3,668,230
Aug 1, 2024	42.50	42.55	42.36	42.38	41.15	-0.82%	3,330,652