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
Sep 8, 2026	42.00	42.02	41.97	41.98	41.98	-0.02%	1,166,802
Sep 4, 2026	41.98	42.02	41.98	41.99	41.99	-0.02%	1,269,102
Sep 3, 2026	42.00	42.04	41.98	42.00	42.00	0.12%	1,189,709
Sep 2, 2026	41.96	42.01	41.95	41.95	41.95	-	1,355,697
Sep 1, 2026	42.01	42.05	41.95	41.95	41.95	-0.32%	2,519,775
Aug 31, 2026	42.25	42.32	42.23	42.32	42.08	0.12%	749,825
Aug 28, 2026	42.34	42.35	42.25	42.27	42.03	-0.14%	765,093
Aug 27, 2026	42.35	42.37	42.31	42.33	42.09	-	986,652
Aug 26, 2026	42.32	42.34	42.29	42.33	42.09	-0.05%	834,892
Aug 25, 2026	42.30	42.35	42.29	42.35	42.11	0.21%	1,002,339
Aug 24, 2026	42.21	42.27	42.21	42.26	42.02	0.05%	907,409
Aug 21, 2026	42.23	42.24	42.20	42.24	42.00	0.09%	1,018,978
Aug 20, 2026	42.18	42.23	42.17	42.20	41.96	-0.12%	990,806
Aug 19, 2026	42.22	42.27	42.22	42.25	42.01	0.17%	1,469,678
Aug 18, 2026	42.17	42.19	42.15	42.18	41.94	-0.07%	1,396,616
Aug 17, 2026	42.21	42.25	42.19	42.21	41.97	-0.12%	907,558
Aug 14, 2026	42.24	42.26	42.21	42.26	42.02	-	2,504,672
Aug 13, 2026	42.22	42.29	42.21	42.26	42.02	0.17%	1,450,912
Aug 12, 2026	42.18	42.19	42.17	42.19	41.95	0.14%	728,389
Aug 11, 2026	42.15	42.16	42.13	42.13	41.89	0.05%	770,162
Aug 10, 2026	42.14	42.15	42.09	42.11	41.87	-0.09%	1,374,057
Aug 7, 2026	42.18	42.18	42.13	42.15	41.91	0.17%	1,615,964
Aug 6, 2026	42.13	42.13	42.05	42.08	41.84	-0.05%	1,040,798
Aug 5, 2026	42.13	42.13	42.08	42.10	41.86	-0.02%	2,240,930
Aug 4, 2026	42.02	42.13	42.02	42.11	41.87	0.24%	769,137
Aug 3, 2026	41.95	42.01	41.94	42.01	41.77	0.25%	1,270,987
Jul 31, 2026	42.14	42.17	42.04	42.15	41.67	0.02%	1,177,089
Jul 30, 2026	42.12	42.15	42.10	42.14	41.66	0.24%	1,496,159
Jul 29, 2026	42.09	42.13	42.00	42.04	41.56	-0.17%	1,643,627
Jul 28, 2026	42.10	42.14	42.08	42.11	41.63	0.07%	3,772,342
Jul 27, 2026	42.11	42.12	42.06	42.08	41.60	0.12%	1,357,985
Jul 24, 2026	42.05	42.08	42.01	42.03	41.55	-0.02%	2,266,246
Jul 23, 2026	42.05	42.10	42.01	42.04	41.56	-0.31%	2,332,247
Jul 22, 2026	42.21	42.21	42.15	42.17	41.69	-0.12%	889,481
Jul 21, 2026	42.25	42.26	42.20	42.22	41.74	-0.02%	632,832
Jul 20, 2026	42.26	42.27	42.22	42.23	41.75	-	1,098,455
Jul 17, 2026	42.26	42.29	42.22	42.23	41.75	-0.07%	1,210,334
Jul 16, 2026	42.25	42.29	42.25	42.26	41.78	-0.05%	1,296,961
Jul 15, 2026	42.24	42.29	42.23	42.28	41.80	0.14%	923,075
Jul 14, 2026	42.21	42.23	42.18	42.22	41.74	0.14%	1,265,224
Jul 13, 2026	42.22	42.22	42.13	42.16	41.68	-0.14%	917,588
Jul 10, 2026	42.27	42.27	42.20	42.22	41.74	-0.07%	1,380,353
Jul 9, 2026	42.22	42.30	42.22	42.25	41.77	0.09%	1,121,091
Jul 8, 2026	42.19	42.22	42.13	42.21	41.73	-0.14%	1,629,533
Jul 7, 2026	42.29	42.29	42.23	42.27	41.79	-0.02%	1,460,420
Jul 6, 2026	42.25	42.32	42.24	42.28	41.80	0.09%	1,937,803
Jul 2, 2026	42.25	42.27	42.22	42.24	41.76	0.12%	957,770
Jul 1, 2026	42.16	42.20	42.15	42.19	41.71	0.05%	2,184,408
Jun 30, 2026	42.42	42.46	42.41	42.41	41.69	-0.05%	1,118,914
Jun 29, 2026	42.41	42.45	42.37	42.43	41.71	0.19%	891,388

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 8, 2026

Data Sources Report a data error

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.