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

SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	42.23	42.25	42.18	42.21	-	0.12%	478,892
May 8, 2025	42.25	42.29	42.14	42.16	42.16	-	1,139,048
May 7, 2025	42.20	42.23	42.11	42.16	42.16	0.02%	1,345,812
May 6, 2025	42.13	42.18	42.09	42.15	42.15	-0.07%	1,386,256
May 5, 2025	42.14	42.24	42.13	42.18	42.18	-0.02%	1,523,521
May 2, 2025	42.17	42.22	42.11	42.19	42.19	0.29%	1,552,120
May 1, 2025	42.13	42.17	42.05	42.07	42.07	-0.59%	818,126
Apr 30, 2025	42.33	42.37	42.14	42.32	42.06	-0.45%	5,927,057
Apr 29, 2025	42.33	42.53	42.32	42.51	42.25	0.28%	1,637,945
Apr 28, 2025	42.43	42.43	42.27	42.39	42.13	-0.02%	1,335,582
Apr 25, 2025	42.29	42.46	42.28	42.40	42.14	0.14%	1,907,761
Apr 24, 2025	42.14	42.36	42.12	42.34	42.08	0.79%	5,568,194
Apr 23, 2025	42.27	42.32	41.98	42.01	41.75	0.55%	2,067,778
Apr 22, 2025	41.78	41.87	41.73	41.78	41.52	0.36%	680,197
Apr 21, 2025	41.70	41.72	41.55	41.63	41.38	-0.50%	1,050,276
Apr 17, 2025	41.80	41.86	41.72	41.84	41.58	0.55%	975,923
Apr 16, 2025	41.62	41.73	41.47	41.61	41.36	-0.02%	1,722,027
Apr 15, 2025	41.61	41.71	41.57	41.62	41.37	0.19%	6,793,445
Apr 14, 2025	41.65	41.67	41.45	41.54	41.29	0.51%	1,171,717
Apr 11, 2025	41.14	41.54	40.99	41.33	41.08	0.29%	1,622,193
Apr 10, 2025	41.53	41.59	41.04	41.21	40.96	-1.67%	4,165,675
Apr 9, 2025	40.48	41.96	40.48	41.91	41.65	2.67%	10,639,793
Apr 8, 2025	41.53	41.53	40.65	40.82	40.57	-0.27%	3,090,546
Apr 7, 2025	40.38	41.58	40.38	40.93	40.68	-0.73%	9,307,985
Apr 4, 2025	41.36	41.49	40.91	41.23	40.98	-1.48%	10,663,339
Apr 3, 2025	42.06	42.15	41.85	41.85	41.59	-1.34%	9,577,468
Apr 2, 2025	42.28	42.42	42.28	42.42	42.16	0.19%	1,029,115
Apr 1, 2025	42.26	42.35	42.22	42.34	42.08	-0.42%	803,626
Mar 31, 2025	42.39	42.54	42.38	42.52	42.00	-	1,760,487
Mar 28, 2025	42.61	42.62	42.45	42.52	42.00	-0.21%	1,447,264
Mar 27, 2025	42.65	42.68	42.59	42.61	42.09	-0.09%	936,211
Mar 26, 2025	42.81	42.82	42.61	42.65	42.13	-0.37%	936,782
Mar 25, 2025	42.85	42.89	42.79	42.81	42.29	-0.09%	2,178,524
Mar 24, 2025	42.79	42.86	42.76	42.85	42.33	0.33%	828,851
Mar 21, 2025	42.71	42.74	42.61	42.71	42.19	-	862,589
Mar 20, 2025	42.76	42.83	42.70	42.71	42.19	-0.14%	630,904
Mar 19, 2025	42.58	42.83	42.58	42.77	42.25	0.49%	1,059,740
Mar 18, 2025	42.61	42.61	42.55	42.56	42.04	-0.21%	1,629,379
Mar 17, 2025	42.57	42.65	42.54	42.65	42.13	0.24%	1,830,186
Mar 14, 2025	42.49	42.58	42.46	42.55	42.03	0.40%	1,635,065
Mar 13, 2025	42.57	42.57	42.34	42.38	41.86	-0.45%	1,166,326
Mar 12, 2025	42.69	42.69	42.55	42.57	42.05	0.12%	2,210,628
Mar 11, 2025	42.73	42.75	42.50	42.52	42.00	-0.44%	2,994,793
Mar 10, 2025	42.82	42.82	42.69	42.71	42.19	-0.35%	2,180,514
Mar 7, 2025	42.82	42.88	42.78	42.86	42.34	0.16%	1,567,526
Mar 6, 2025	42.83	42.86	42.77	42.79	42.27	-0.33%	2,158,341
Mar 5, 2025	42.89	42.95	42.85	42.93	42.41	0.05%	1,222,705
Mar 4, 2025	42.87	42.93	42.78	42.91	42.39	-0.02%	1,717,781
Mar 3, 2025	43.00	43.02	42.89	42.92	42.40	-0.83%	1,710,150
Feb 28, 2025	43.22	43.29	43.18	43.28	42.50	0.28%	1,635,633

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.