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
Jun 18, 2026	42.40	42.46	42.39	42.43	42.43	0.28%	1,077,530
Jun 17, 2026	42.41	42.45	42.31	42.31	42.31	-0.28%	1,569,520
Jun 16, 2026	42.41	42.45	42.40	42.43	42.43	-	1,620,020
Jun 15, 2026	42.47	42.48	42.42	42.43	42.43	0.17%	1,577,037
Jun 12, 2026	42.39	42.41	42.32	42.36	42.36	0.05%	899,589
Jun 11, 2026	42.21	42.38	42.19	42.34	42.34	0.43%	1,995,915
Jun 10, 2026	42.20	42.24	42.16	42.16	42.16	-0.17%	1,245,583
Jun 9, 2026	42.23	42.30	42.15	42.23	42.23	0.09%	1,471,385
Jun 8, 2026	42.23	42.24	42.17	42.19	42.19	0.05%	959,038
Jun 5, 2026	42.26	42.28	42.14	42.17	42.17	-0.31%	1,390,019
Jun 4, 2026	42.28	42.32	42.27	42.30	42.30	0.14%	1,622,197
Jun 3, 2026	42.29	42.29	42.23	42.24	42.24	-0.24%	1,325,421
Jun 2, 2026	42.32	42.36	42.30	42.34	42.34	0.05%	1,574,552
Jun 1, 2026	42.30	42.33	42.25	42.32	42.32	-0.05%	1,711,931
May 29, 2026	42.57	42.61	42.55	42.59	42.34	0.12%	1,119,256
May 28, 2026	42.47	42.59	42.47	42.54	42.29	0.12%	1,055,570
May 27, 2026	42.53	42.55	42.48	42.49	42.24	-0.07%	1,091,688
May 26, 2026	42.53	42.53	42.47	42.52	42.27	0.19%	1,170,375
May 22, 2026	42.47	42.49	42.41	42.44	42.19	0.02%	734,839
May 21, 2026	42.36	42.46	42.31	42.43	42.18	0.05%	1,530,263
May 20, 2026	42.25	42.41	42.20	42.41	42.16	0.55%	1,169,887
May 19, 2026	42.19	42.21	42.12	42.18	41.94	-0.19%	1,743,774
May 18, 2026	42.28	42.30	42.19	42.26	42.02	0.02%	1,661,592
May 15, 2026	42.30	42.32	42.23	42.25	42.01	-0.35%	1,898,152
May 14, 2026	42.44	42.49	42.39	42.40	42.15	-0.05%	835,472
May 13, 2026	42.37	42.43	42.34	42.42	42.17	0.07%	1,830,380
May 12, 2026	42.37	42.39	42.30	42.39	42.14	-0.09%	1,578,269
May 11, 2026	42.48	42.51	42.43	42.43	42.18	-0.16%	840,972
May 8, 2026	42.43	42.50	42.43	42.50	42.25	0.24%	1,029,521
May 7, 2026	42.51	42.53	42.38	42.40	42.15	-0.26%	1,669,965
May 6, 2026	42.47	42.54	42.47	42.51	42.26	0.24%	1,125,597
May 5, 2026	42.38	42.44	42.38	42.41	42.16	0.17%	946,380
May 4, 2026	42.42	42.44	42.28	42.34	42.09	-0.28%	2,145,212
May 1, 2026	42.45	42.55	42.44	42.46	42.21	0.08%	1,019,123
Apr 30, 2026	42.57	42.67	42.56	42.67	42.18	0.28%	894,457
Apr 29, 2026	42.61	42.61	42.48	42.55	42.06	-0.21%	1,258,593
Apr 28, 2026	42.61	42.64	42.60	42.64	42.15	-0.12%	781,520
Apr 27, 2026	42.67	42.71	42.65	42.69	42.20	0.05%	959,790
Apr 24, 2026	42.65	42.68	42.58	42.67	42.18	0.12%	878,936
Apr 23, 2026	42.65	42.69	42.53	42.62	42.13	-0.09%	883,084
Apr 22, 2026	42.66	42.69	42.63	42.66	42.17	0.12%	692,619
Apr 21, 2026	42.68	42.69	42.57	42.61	42.12	-0.16%	947,456
Apr 20, 2026	42.70	42.73	42.66	42.68	42.19	-0.07%	923,869
Apr 17, 2026	42.67	42.76	42.67	42.71	42.22	0.35%	1,838,759
Apr 16, 2026	42.64	42.64	42.54	42.56	42.07	-0.14%	1,155,076
Apr 15, 2026	42.61	42.64	42.59	42.62	42.13	-0.05%	1,478,909
Apr 14, 2026	42.54	42.65	42.54	42.64	42.15	0.28%	1,409,294
Apr 13, 2026	42.35	42.52	42.34	42.52	42.03	0.33%	2,054,368
Apr 10, 2026	42.57	42.57	42.38	42.38	41.89	-0.33%	1,662,131
Apr 9, 2026	42.49	42.60	42.43	42.52	42.03	0.05%	1,449,016

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 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:

Jun 19, 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.