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
Jul 29, 2026	42.09	42.13	42.00	42.04	42.04	-0.17%	1,643,567
Jul 28, 2026	42.10	42.14	42.08	42.11	42.11	0.07%	3,772,339
Jul 27, 2026	42.11	42.12	42.06	42.08	42.08	0.12%	1,357,983
Jul 24, 2026	42.05	42.08	42.01	42.03	42.03	-0.02%	2,266,195
Jul 23, 2026	42.05	42.10	42.01	42.04	42.04	-0.31%	2,332,245
Jul 22, 2026	42.21	42.21	42.15	42.17	42.17	-0.12%	889,469
Jul 21, 2026	42.25	42.26	42.20	42.22	42.22	-0.02%	632,831
Jul 20, 2026	42.26	42.27	42.22	42.23	42.23	-	1,098,335
Jul 17, 2026	42.26	42.29	42.22	42.23	42.23	-0.07%	1,210,334
Jul 16, 2026	42.25	42.29	42.25	42.26	42.26	-0.05%	1,276,860
Jul 15, 2026	42.24	42.29	42.23	42.28	42.28	0.14%	923,075
Jul 14, 2026	42.21	42.23	42.18	42.22	42.22	0.14%	1,265,194
Jul 13, 2026	42.22	42.22	42.13	42.16	42.16	-0.14%	917,458
Jul 10, 2026	42.27	42.27	42.20	42.22	42.22	-0.07%	1,380,353
Jul 9, 2026	42.22	42.30	42.22	42.25	42.25	0.09%	1,120,591
Jul 8, 2026	42.19	42.22	42.13	42.21	42.21	-0.14%	1,629,533
Jul 7, 2026	42.29	42.29	42.23	42.27	42.27	-0.02%	1,407,257
Jul 6, 2026	42.25	42.32	42.24	42.28	42.28	0.09%	1,937,603
Jul 2, 2026	42.25	42.27	42.22	42.24	42.24	0.12%	957,419
Jul 1, 2026	42.16	42.20	42.15	42.19	42.19	0.05%	2,184,408
Jun 30, 2026	42.42	42.46	42.41	42.41	42.17	-0.05%	1,118,914
Jun 29, 2026	42.41	42.45	42.37	42.43	42.19	0.19%	891,388
Jun 26, 2026	42.35	42.44	42.35	42.35	42.11	-0.07%	2,194,605
Jun 25, 2026	42.39	42.41	42.34	42.38	42.14	0.07%	1,101,130
Jun 24, 2026	42.39	42.41	42.33	42.35	42.11	-0.02%	1,124,249
Jun 23, 2026	42.35	42.42	42.35	42.36	42.12	-0.07%	825,148
Jun 22, 2026	42.41	42.42	42.37	42.39	42.15	-0.09%	1,266,242
Jun 18, 2026	42.40	42.46	42.39	42.43	42.19	0.28%	1,077,530
Jun 17, 2026	42.41	42.45	42.31	42.31	42.07	-0.28%	1,569,535
Jun 16, 2026	42.41	42.45	42.40	42.43	42.19	-	1,620,020
Jun 15, 2026	42.47	42.48	42.42	42.43	42.19	0.17%	1,577,645
Jun 12, 2026	42.39	42.41	42.32	42.36	42.12	0.05%	899,601
Jun 11, 2026	42.21	42.38	42.19	42.34	42.10	0.43%	1,995,915
Jun 10, 2026	42.20	42.24	42.16	42.16	41.92	-0.17%	1,245,804
Jun 9, 2026	42.23	42.30	42.15	42.23	41.99	0.09%	1,471,445
Jun 8, 2026	42.23	42.24	42.17	42.19	41.95	0.05%	959,046
Jun 5, 2026	42.26	42.28	42.14	42.17	41.93	-0.31%	1,390,195
Jun 4, 2026	42.28	42.32	42.27	42.30	42.06	0.14%	1,624,879
Jun 3, 2026	42.29	42.29	42.23	42.24	42.00	-0.24%	1,325,421
Jun 2, 2026	42.32	42.36	42.30	42.34	42.10	0.05%	1,574,552
Jun 1, 2026	42.30	42.33	42.25	42.32	42.08	-0.05%	1,711,931
May 29, 2026	42.57	42.61	42.55	42.59	42.10	0.12%	1,119,256
May 28, 2026	42.47	42.59	42.47	42.54	42.05	0.12%	1,055,570
May 27, 2026	42.53	42.55	42.48	42.49	42.00	-0.07%	1,091,688
May 26, 2026	42.53	42.53	42.47	42.52	42.03	0.19%	1,170,375
May 22, 2026	42.47	42.49	42.41	42.44	41.95	0.02%	734,839
May 21, 2026	42.36	42.46	42.31	42.43	41.94	0.05%	1,530,263
May 20, 2026	42.25	42.41	42.20	42.41	41.92	0.55%	1,169,887
May 19, 2026	42.19	42.21	42.12	42.18	41.70	-0.19%	1,743,774
May 18, 2026	42.28	42.30	42.19	42.26	41.78	0.02%	1,661,592

Data Source: S&P Global Market Intelligence Last updated: Jul 29, 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:

Jul 30, 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.