iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
NYSEARCA: SHYG · Real-Time Price · USD
43.27
-0.02 (-0.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed

SHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.2843.2843.2443.2743.27-0.05%868,945
Oct 27, 202543.2343.3143.2243.2943.290.28%1,224,304
Oct 24, 202543.1643.2043.1243.1743.170.23%3,023,138
Oct 23, 202543.0343.0843.0243.0743.070.12%9,479,055
Oct 22, 202543.0543.0742.9743.0243.02-0.12%1,115,290
Oct 21, 202543.0943.1243.0543.0743.07-0.02%1,172,078
Oct 20, 202543.0343.1043.0343.0843.080.19%1,471,379
Oct 17, 202542.9243.0242.8843.0043.000.19%1,358,953
Oct 16, 202543.0343.0442.8942.9242.92-0.26%1,407,630
Oct 15, 202543.0043.0542.9643.0343.030.30%1,397,922
Oct 14, 202542.7642.9542.7042.9042.900.14%1,265,342
Oct 13, 202542.7642.8542.7442.8442.840.42%895,383
Oct 10, 202542.9042.9142.6542.6642.66-0.47%1,942,613
Oct 9, 202542.9842.9842.8142.8642.86-0.33%1,712,680
Oct 8, 202543.0643.0842.9943.0043.00-0.12%842,447
Oct 7, 202543.0843.0843.0443.0543.05-0.07%897,387
Oct 6, 202543.1043.1143.0743.0843.08-930,432
Oct 3, 202543.0943.1243.0643.0843.08-0.09%749,808
Oct 2, 202543.1243.1343.0743.1243.12-0.02%836,263
Oct 1, 202543.0743.1343.0443.1343.13-0.39%1,249,446
Sep 30, 202543.3443.3543.2643.3043.05-0.09%1,083,876
Sep 29, 202543.3043.3443.3043.3443.090.21%928,684
Sep 26, 202543.2343.2843.2143.2543.000.14%934,345
Sep 25, 202543.2243.2243.1843.1942.94-0.25%1,256,631
Sep 24, 202543.3443.3443.2843.3043.05-0.09%860,710
Sep 23, 202543.3643.3943.3243.3443.09-0.07%1,667,329
Sep 22, 202543.3043.3743.3043.3743.120.14%2,934,884
Sep 19, 202543.3343.3443.2943.3143.06-0.05%1,093,956
Sep 18, 202543.2943.3443.2643.3343.080.18%980,264
Sep 17, 202543.3043.3043.1743.2543.00-0.07%1,436,671
Sep 16, 202543.3143.3443.2743.2843.03-0.05%1,358,271
Sep 15, 202543.2643.3243.2443.3043.050.19%889,521
Sep 12, 202543.2543.2543.1943.2242.97-0.05%760,937
Sep 11, 202543.1843.2643.1843.2442.990.21%1,138,860
Sep 10, 202543.1543.1943.1343.1542.900.05%1,161,427
Sep 9, 202543.1543.1643.0643.1342.88-0.09%936,640
Sep 8, 202543.2043.2043.1443.1742.920.09%4,067,122
Sep 5, 202543.1843.2543.1143.1342.880.05%1,617,057
Sep 4, 202543.0243.1243.0243.1142.860.21%1,265,436
Sep 3, 202542.9343.0242.9343.0242.770.23%1,025,351
Sep 2, 202542.8742.9242.8542.9242.68-0.65%4,753,119
Aug 29, 202543.2743.2843.1943.2042.72-0.16%1,614,447
Aug 28, 202543.2643.2843.2343.2742.790.02%754,333
Aug 27, 202543.1943.2743.1943.2642.780.07%713,904
Aug 26, 202543.1843.2343.1443.2342.750.26%1,045,181
Aug 25, 202543.1743.1843.1143.1242.64-0.19%886,201
Aug 22, 202542.9743.2042.9443.2042.720.68%1,971,553
Aug 21, 202542.9442.9442.8942.9142.43-0.12%767,890
Aug 20, 202542.9842.9942.9442.9642.48-901,812
Aug 19, 202543.0043.0142.9542.9642.48-0.05%1,768,306