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

NYSEARCA: SHYG · Real-Time Price · USD

Compare

43.05

+0.02 (0.05%)

At close: Jan 16, 2026, 4:00 PM EST

43.06

+0.01 (0.02%)

After-hours: Jan 16, 2026, 8:00 PM EST

SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.06	43.09	43.04	43.05	43.05	0.05%	1,085,900
Jan 15, 2026	43.06	43.07	43.01	43.03	43.03	-0.05%	1,270,738
Jan 14, 2026	43.02	43.05	43.00	43.05	43.05	-	1,061,221
Jan 13, 2026	43.06	43.06	43.02	43.05	43.05	-	864,284
Jan 12, 2026	42.99	43.05	42.97	43.05	43.05	-	664,736
Jan 9, 2026	43.02	43.07	43.01	43.05	43.05	0.09%	879,633
Jan 8, 2026	42.97	43.03	42.95	43.01	43.01	0.07%	1,210,770
Jan 7, 2026	43.01	43.03	42.95	42.98	42.98	-0.02%	1,139,928
Jan 6, 2026	42.99	43.01	42.97	42.99	42.99	0.05%	1,418,189
Jan 5, 2026	42.91	43.00	42.91	42.97	42.97	0.16%	1,080,957
Jan 2, 2026	42.92	42.92	42.84	42.90	42.90	0.07%	1,397,312
Dec 31, 2025	42.90	42.92	42.86	42.87	42.87	-0.07%	1,116,262
Dec 30, 2025	42.86	42.92	42.86	42.90	42.90	0.07%	1,030,788
Dec 29, 2025	42.84	42.89	42.83	42.87	42.87	-	1,911,720
Dec 26, 2025	42.85	42.89	42.85	42.87	42.87	0.02%	720,167
Dec 24, 2025	42.80	42.88	42.79	42.86	42.86	0.19%	904,200
Dec 23, 2025	42.73	42.80	42.73	42.78	42.78	0.05%	1,880,952
Dec 22, 2025	42.78	42.78	42.71	42.76	42.76	0.05%	1,248,598
Dec 19, 2025	42.77	42.79	42.73	42.74	42.74	-0.60%	1,459,690
Dec 18, 2025	42.99	43.00	42.95	43.00	42.75	0.26%	1,589,500
Dec 17, 2025	42.93	42.93	42.87	42.89	42.64	-0.09%	1,683,729
Dec 16, 2025	42.93	42.94	42.88	42.93	42.68	-	1,267,257
Dec 15, 2025	42.93	42.94	42.89	42.93	42.68	0.12%	3,335,469
Dec 12, 2025	42.93	42.94	42.87	42.88	42.63	-0.12%	2,589,984
Dec 11, 2025	42.94	42.95	42.89	42.93	42.68	-	2,091,604
Dec 10, 2025	42.80	42.96	42.80	42.93	42.68	0.26%	2,218,628
Dec 9, 2025	42.85	42.86	42.81	42.82	42.57	-0.07%	2,188,896
Dec 8, 2025	42.92	42.92	42.81	42.85	42.60	-0.14%	1,111,640
Dec 5, 2025	42.91	42.93	42.87	42.91	42.66	0.02%	957,572
Dec 4, 2025	42.89	42.90	42.84	42.90	42.65	-	1,232,640
Dec 3, 2025	42.86	42.93	42.84	42.90	42.65	0.16%	1,477,184
Dec 2, 2025	42.81	42.84	42.78	42.83	42.58	0.09%	1,106,855
Dec 1, 2025	42.74	42.81	42.72	42.79	42.54	-0.67%	2,442,666
Nov 28, 2025	43.11	43.12	43.06	43.08	42.58	0.02%	1,045,303
Nov 26, 2025	43.01	43.09	43.01	43.07	42.57	0.09%	1,180,898
Nov 25, 2025	42.89	43.04	42.88	43.03	42.53	0.35%	1,284,172
Nov 24, 2025	42.84	42.91	42.83	42.88	42.38	0.21%	1,050,795
Nov 21, 2025	42.74	42.81	42.68	42.79	42.29	0.28%	1,279,641
Nov 20, 2025	42.82	42.84	42.67	42.67	42.17	-0.05%	1,393,964
Nov 19, 2025	42.69	42.75	42.67	42.69	42.19	0.05%	2,000,239
Nov 18, 2025	42.63	42.71	42.62	42.67	42.17	-0.05%	2,596,525
Nov 17, 2025	42.73	42.75	42.65	42.69	42.19	-0.09%	1,115,639
Nov 14, 2025	42.66	42.81	42.66	42.73	42.23	-	1,193,455
Nov 13, 2025	42.83	42.83	42.70	42.73	42.23	-0.33%	2,168,694
Nov 12, 2025	42.96	42.96	42.86	42.87	42.37	-0.16%	981,774
Nov 11, 2025	42.90	42.96	42.90	42.94	42.44	0.12%	535,384
Nov 10, 2025	42.83	42.92	42.83	42.89	42.39	0.30%	1,206,055
Nov 7, 2025	42.75	42.77	42.67	42.76	42.26	0.02%	5,849,631
Nov 6, 2025	42.79	42.81	42.70	42.75	42.25	-	2,728,185
Nov 5, 2025	42.75	42.78	42.72	42.75	42.25	0.07%	1,061,086