Skip to main content
iShares High Yield Muni Income Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.63
+0.11 (0.49%)
At close: Mar 28, 2025, 4:00 PM
22.76
+0.13 (0.56%)
Pre-market: Mar 31, 2025, 7:01 AM EDT

SHYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.6022.6522.6022.6322.630.49%64,302
Mar 27, 202522.5622.5622.3722.5222.52-0.31%100,014
Mar 26, 202522.6722.6722.5622.5922.59-0.52%83,607
Mar 25, 202522.7422.7422.6622.7122.71-0.10%112,723
Mar 24, 202522.7822.7922.7022.7322.73-0.31%77,340
Mar 21, 202522.8422.8622.7622.8022.80-0.04%59,114
Mar 20, 202522.9022.9022.7722.8122.810.04%103,057
Mar 19, 202522.8022.8222.7222.8022.800.09%86,936
Mar 18, 202522.7622.8122.7522.7822.780.13%88,015
Mar 17, 202522.7722.8122.7222.7522.750.11%205,882
Mar 14, 202522.7422.7722.7122.7322.73-0.11%104,909
Mar 13, 202522.7422.7922.7022.7522.75-0.22%135,843
Mar 12, 202522.8622.8622.6122.8022.80-0.22%191,843
Mar 11, 202522.9222.9822.8522.8522.85-0.61%475,632
Mar 10, 202522.9822.9922.9322.9922.990.35%78,212
Mar 7, 202522.9623.0022.8522.9122.910.02%68,216
Mar 6, 202522.9222.9522.8722.9122.91-0.11%79,875
Mar 5, 202522.9323.0222.9322.9322.93-0.12%200,911
Mar 4, 202523.0123.0722.9122.9622.96-0.33%144,463
Mar 3, 202523.1023.1023.0123.0323.03-0.68%135,877
Feb 28, 202523.1723.1923.0623.1923.110.35%131,615
Feb 27, 202523.0723.1423.0223.1123.03-0.04%83,798
Feb 26, 202523.1023.1423.0523.1223.040.22%123,443
Feb 25, 202523.1123.1223.0623.0722.990.35%116,735
Feb 24, 202523.0023.0022.9622.9922.91-102,264
Feb 21, 202522.9323.0122.9122.9922.910.31%128,614
Feb 20, 202522.9022.9522.8722.9222.840.25%65,676
Feb 19, 202522.8022.8822.8022.8622.780.14%86,758
Feb 18, 202522.8822.8822.8022.8322.75-62,666
Feb 14, 202522.8722.9422.8322.8322.75-106,711
Feb 13, 202522.8922.9022.8022.8322.750.04%78,150
Feb 12, 202522.8222.8222.6922.8222.74-0.09%267,766
Feb 11, 202522.8622.9222.8022.8422.76-0.35%45,339
Feb 10, 202522.8823.6422.8822.9222.840.22%45,027
Feb 7, 202522.8622.8722.8422.8722.79-0.09%85,020
Feb 6, 202522.9122.9522.8922.8922.81-84,718
Feb 5, 202522.8722.9322.8622.8922.810.18%208,261
Feb 4, 202522.7822.8622.7822.8522.770.22%105,176
Feb 3, 202522.8022.8022.7522.8022.72-0.31%108,121
Jan 31, 202522.8822.8822.8222.8722.710.09%144,466
Jan 30, 202522.8122.8722.8122.8522.690.18%140,106
Jan 29, 202522.8322.8622.8122.8122.65-0.18%80,274
Jan 28, 202522.8222.8622.8222.8522.69-0.26%297,003
Jan 27, 202522.8122.9122.7822.9122.750.75%115,338
Jan 24, 202522.7122.7522.7122.7422.58-0.31%118,832
Jan 23, 202522.7122.8122.7022.8122.650.22%127,268
Jan 22, 202522.8222.8222.7122.7622.600.04%401,117
Jan 21, 202522.7622.7722.7322.7522.59-0.18%96,726
Jan 17, 202522.6622.7922.6622.7922.630.66%232,396
Jan 16, 202522.5322.7122.5322.6422.480.22%184,218