SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.07	43.08	43.03	43.07	43.07	-0.05%	793,348
Nov 19, 2024	42.98	43.10	42.98	43.09	43.09	0.21%	543,288
Nov 18, 2024	42.97	43.02	42.95	43.00	43.00	0.07%	822,091
Nov 15, 2024	42.93	42.97	42.87	42.97	42.97	-	1,315,605
Nov 14, 2024	43.07	43.07	42.96	42.97	42.97	-0.16%	550,720
Nov 13, 2024	43.07	43.10	43.01	43.04	43.04	-	698,843
Nov 12, 2024	43.15	43.15	43.00	43.04	43.04	-0.37%	1,144,289
Nov 11, 2024	43.24	43.24	43.18	43.20	43.20	-0.09%	458,524
Nov 8, 2024	43.19	43.24	43.16	43.24	43.24	0.21%	1,656,801
Nov 7, 2024	42.99	43.15	42.98	43.15	43.15	0.35%	1,929,979
Nov 6, 2024	42.97	43.01	42.86	43.00	43.00	0.26%	1,714,763
Nov 5, 2024	42.78	42.89	42.78	42.89	42.89	0.23%	682,841
Nov 4, 2024	42.83	42.84	42.76	42.79	42.79	0.19%	506,898
Nov 1, 2024	42.81	42.83	42.70	42.71	42.71	-0.61%	1,101,420
Oct 31, 2024	43.04	43.05	42.95	42.97	42.72	-0.14%	1,246,062
Oct 30, 2024	43.10	43.15	43.02	43.03	42.78	-0.19%	784,230
Oct 29, 2024	43.03	43.11	42.97	43.11	42.85	0.07%	579,863
Oct 28, 2024	43.11	43.11	43.04	43.08	42.82	0.21%	1,074,188
Oct 25, 2024	43.09	43.12	42.98	42.99	42.74	-0.09%	1,848,052
Oct 24, 2024	43.04	43.07	42.98	43.03	42.78	0.19%	486,339
Oct 23, 2024	43.00	43.00	42.91	42.95	42.70	-0.21%	792,560
Oct 22, 2024	43.05	43.06	42.98	43.04	42.79	-0.07%	486,605
Oct 21, 2024	43.15	43.16	43.02	43.07	42.81	-0.28%	898,804
Oct 18, 2024	43.13	43.20	43.12	43.19	42.93	0.21%	672,092
Oct 17, 2024	43.17	43.17	43.03	43.10	42.84	-0.09%	881,274
Oct 16, 2024	43.12	43.17	43.11	43.14	42.88	0.14%	1,063,949
Oct 15, 2024	43.07	43.14	43.07	43.08	42.82	-0.02%	904,543
Oct 14, 2024	43.04	43.09	42.99	43.09	42.83	0.07%	565,246
Oct 11, 2024	42.98	43.07	42.97	43.06	42.80	0.23%	502,890
Oct 10, 2024	42.96	42.96	42.90	42.96	42.71	0.05%	743,780
Oct 9, 2024	42.95	42.95	42.89	42.94	42.69	0.02%	1,885,845
Oct 8, 2024	42.95	42.95	42.89	42.93	42.68	0.07%	2,278,591
Oct 7, 2024	42.97	42.99	42.89	42.90	42.65	-0.30%	1,002,880
Oct 4, 2024	43.07	43.07	42.99	43.03	42.78	-0.02%	1,662,638
Oct 3, 2024	43.10	43.12	43.02	43.04	42.79	-0.23%	6,451,008
Oct 2, 2024	43.13	43.15	43.09	43.14	42.88	-	4,264,374
Oct 1, 2024	43.18	43.22	43.13	43.14	42.88	-0.64%	1,331,782
Sep 30, 2024	43.40	43.45	43.37	43.42	42.91	-0.02%	507,857
Sep 27, 2024	43.37	43.43	43.36	43.43	42.92	0.25%	559,238
Sep 26, 2024	43.34	43.34	43.27	43.32	42.82	0.09%	866,643
Sep 25, 2024	43.28	43.31	43.27	43.28	42.78	-0.07%	526,710
Sep 24, 2024	43.32	43.34	43.26	43.31	42.81	-0.02%	678,447
Sep 23, 2024	43.35	43.35	43.30	43.32	42.82	-0.12%	534,915
Sep 20, 2024	43.33	43.37	43.25	43.37	42.87	0.05%	481,790
Sep 19, 2024	43.41	43.41	43.29	43.35	42.85	0.32%	517,247
Sep 18, 2024	43.18	43.37	43.15	43.21	42.71	0.07%	610,412
Sep 17, 2024	43.21	43.23	43.16	43.18	42.68	-	703,864
Sep 16, 2024	43.08	43.21	43.08	43.18	42.68	0.21%	740,004
Sep 13, 2024	43.04	43.13	43.04	43.09	42.59	0.16%	2,322,781
Sep 12, 2024	42.94	43.04	42.92	43.02	42.52	0.16%	654,531
Sep 11, 2024	42.88	42.96	42.81	42.95	42.45	0.12%	1,113,057
Sep 10, 2024	42.99	43.00	42.86	42.90	42.40	-0.16%	729,632
Sep 9, 2024	42.92	42.99	42.89	42.97	42.47	0.21%	673,295
Sep 6, 2024	42.96	43.01	42.79	42.88	42.38	-0.14%	2,560,207
Sep 5, 2024	42.87	42.95	42.84	42.94	42.44	0.28%	1,605,586
Sep 4, 2024	42.67	42.85	42.67	42.82	42.32	0.35%	926,881
Sep 3, 2024	42.76	42.79	42.67	42.67	42.17	-0.91%	1,255,249
Aug 30, 2024	43.09	43.09	43.01	43.06	42.31	0.07%	695,800
Aug 29, 2024	43.02	43.05	42.99	43.03	42.28	0.07%	574,241
Aug 28, 2024	43.03	43.03	42.96	43.00	42.25	-0.05%	775,181
Aug 27, 2024	42.97	43.05	42.94	43.02	42.27	0.09%	611,103
Aug 26, 2024	43.05	43.06	42.98	42.98	42.23	-0.16%	508,686
Aug 23, 2024	42.93	43.06	42.90	43.05	42.30	0.44%	1,080,467
Aug 22, 2024	42.90	42.90	42.80	42.86	42.11	-0.05%	1,042,718
Aug 21, 2024	42.85	42.90	42.81	42.88	42.13	0.19%	900,902
Aug 20, 2024	42.87	42.90	42.76	42.80	42.05	-0.14%	1,142,183
Aug 19, 2024	42.76	42.87	42.76	42.86	42.11	0.16%	944,735
Aug 16, 2024	42.66	42.79	42.66	42.79	42.04	0.28%	640,196
Aug 15, 2024	42.66	42.68	42.61	42.67	41.93	0.07%	1,416,066
Aug 14, 2024	42.53	42.65	42.53	42.64	41.90	0.19%	1,360,782
Aug 13, 2024	42.46	42.56	42.44	42.56	41.82	0.38%	1,109,382
Aug 12, 2024	42.43	42.43	42.36	42.40	41.66	0.05%	2,962,716
Aug 9, 2024	42.41	42.44	42.33	42.38	41.64	-	607,521
Aug 8, 2024	42.34	42.40	42.31	42.38	41.64	0.33%	684,829
Aug 7, 2024	42.42	42.42	42.23	42.24	41.50	0.17%	2,059,118
Aug 6, 2024	42.20	42.31	42.01	42.17	41.44	0.38%	2,160,972
Aug 5, 2024	41.83	42.10	41.80	42.01	41.28	-0.62%	4,648,669
Aug 2, 2024	42.30	42.34	42.21	42.27	41.53	-0.26%	3,668,230
Aug 1, 2024	42.50	42.55	42.36	42.38	41.64	-0.82%	3,330,652
Jul 31, 2024	42.69	42.76	42.65	42.73	41.74	0.31%	785,037
Jul 30, 2024	42.65	42.65	42.55	42.60	41.62	-	559,389
Jul 29, 2024	42.71	42.71	42.57	42.60	41.62	-0.07%	537,172
Jul 26, 2024	42.67	42.67	42.59	42.63	41.65	0.21%	426,185
Jul 25, 2024	42.55	42.66	42.53	42.54	41.56	0.02%	1,095,338
Jul 24, 2024	42.60	42.65	42.53	42.53	41.55	-0.28%	824,902
Jul 23, 2024	42.64	42.72	42.63	42.65	41.67	-	888,099
Jul 22, 2024	42.60	42.66	42.58	42.65	41.67	0.31%	2,103,386
Jul 19, 2024	42.54	42.57	42.47	42.52	41.54	-0.02%	448,617
Jul 18, 2024	42.60	42.63	42.52	42.53	41.55	-0.19%	965,839
Jul 17, 2024	42.51	42.62	42.51	42.61	41.63	-0.09%	700,564
Jul 16, 2024	42.55	42.66	42.52	42.65	41.67	0.33%	1,119,345
Jul 15, 2024	42.52	42.53	42.48	42.51	41.53	-0.02%	925,265
Jul 12, 2024	42.43	42.53	42.42	42.52	41.54	0.26%	915,208
Jul 11, 2024	42.41	42.44	42.39	42.41	41.43	0.28%	863,754
Jul 10, 2024	42.27	42.31	42.25	42.29	41.31	0.12%	674,910
Jul 9, 2024	42.26	42.27	42.20	42.24	41.27	-0.02%	733,786
Jul 8, 2024	42.27	42.30	42.22	42.25	41.28	-0.07%	917,340
Jul 5, 2024	42.20	42.29	42.20	42.28	41.30	0.31%	938,048
Jul 3, 2024	42.07	42.16	42.07	42.15	41.18	0.21%	737,233
Jul 2, 2024	41.94	42.07	41.94	42.06	41.09	0.26%	984,090