iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
NYSEARCA: SHYG · Real-Time Price · USD
42.94
+0.05 (0.12%)
Jul 18, 2025, 4:00 PM - Market closed

SHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202542.9242.9542.9042.9442.940.12%596,612
Jul 17, 202542.8342.8942.8242.8942.890.16%1,045,963
Jul 16, 202542.7942.8342.6942.8242.820.16%1,939,004
Jul 15, 202542.9142.9142.7242.7542.75-0.19%929,139
Jul 14, 202542.7842.8542.7742.8342.830.07%1,185,092
Jul 11, 202542.8542.8542.7642.8042.80-0.16%883,223
Jul 10, 202542.9042.9042.8542.8742.87-1,136,037
Jul 9, 202542.8342.8942.8142.8742.870.23%1,251,409
Jul 8, 202542.8342.8342.7542.7742.77-0.14%1,157,744
Jul 7, 202542.9442.9442.8042.8342.83-0.33%1,403,242
Jul 3, 202542.9142.9742.9042.9742.970.12%656,232
Jul 2, 202542.8442.9242.8042.9242.920.14%1,124,243
Jul 1, 202542.8242.8742.8242.8642.86-0.65%3,180,309
Jun 30, 202543.0943.1443.0543.1442.890.23%1,419,260
Jun 27, 202543.0443.0843.0043.0442.790.02%1,356,647
Jun 26, 202542.9643.0442.9443.0342.780.23%1,757,023
Jun 25, 202542.9342.9542.8942.9342.68-0.02%873,028
Jun 24, 202542.8542.9642.8442.9442.690.28%648,897
Jun 23, 202542.7442.8342.7242.8242.570.16%685,741
Jun 20, 202542.6642.7542.6542.7542.500.23%651,428
Jun 18, 202542.6142.6942.5842.6542.400.14%709,184
Jun 17, 202542.6242.6542.5542.5942.34-0.09%594,978
Jun 16, 202542.6242.6542.6142.6342.380.19%1,252,964
Jun 13, 202542.5542.5942.5342.5542.30-0.23%1,216,246
Jun 12, 202542.5942.6542.5842.6542.400.14%464,917
Jun 11, 202542.6542.6642.5942.5942.34-0.02%630,779
Jun 10, 202542.5542.6242.5242.6042.350.16%1,196,329
Jun 9, 202542.4942.5642.4942.5342.280.07%825,746
Jun 6, 202542.5342.5442.4942.5042.25-866,818
Jun 5, 202542.5742.5842.4842.5042.25-0.14%1,155,591
Jun 4, 202542.5142.5942.5042.5642.310.12%812,244
Jun 3, 202542.4542.5242.4342.5142.260.14%1,186,590
Jun 2, 202542.4142.4542.3542.4542.21-0.59%1,372,844
May 30, 202542.6342.7242.6242.7042.200.05%1,343,687
May 29, 202542.6842.7042.6442.6842.180.12%1,224,340
May 28, 202542.6342.6442.5742.6342.14-0.02%2,321,126
May 27, 202542.5642.7442.5042.6442.140.59%2,042,456
May 23, 202542.2942.4242.2842.3941.90-0.02%856,945
May 22, 202542.3242.4342.2942.4041.910.24%706,250
May 21, 202542.5042.5242.3042.3041.81-0.66%1,097,997
May 20, 202542.5142.5942.5042.5842.09-0.05%1,065,429
May 19, 202542.4342.6042.4342.6042.11-0.02%819,624
May 16, 202542.6142.6242.5542.6142.120.05%557,332
May 15, 202542.4342.5942.4342.5942.100.19%1,354,734
May 14, 202542.6142.6142.4942.5142.02-0.28%1,828,274
May 13, 202542.5942.6942.5642.6342.140.12%950,754
May 12, 202542.5442.6142.4442.5842.090.97%2,174,154
May 9, 202542.2342.2542.1742.1741.680.02%925,998
May 8, 202542.2542.2942.1442.1641.67-1,139,048
May 7, 202542.2042.2342.1142.1641.670.02%1,345,812