iShares High Yield Muni Income Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.21
+0.03 (0.14%)
May 12, 2025, 4:00 PM - Market closed
SHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.23 | 22.23 | 22.17 | 22.21 | 22.21 | 0.14% | 127,930 |
| May 9, 2025 | 22.22 | 22.25 | 22.15 | 22.18 | 22.18 | -0.09% | 294,428 |
| May 8, 2025 | 22.32 | 22.33 | 22.18 | 22.20 | 22.20 | -0.49% | 223,008 |
| May 7, 2025 | 22.29 | 22.35 | 22.26 | 22.31 | 22.31 | 0.13% | 159,630 |
| May 6, 2025 | 22.23 | 22.30 | 22.19 | 22.28 | 22.28 | 0.50% | 194,305 |
| May 5, 2025 | 22.26 | 22.26 | 22.15 | 22.17 | 22.17 | -0.31% | 188,374 |
| May 2, 2025 | 22.30 | 22.30 | 22.17 | 22.24 | 22.24 | -0.31% | 178,456 |
| May 1, 2025 | 22.39 | 22.39 | 22.24 | 22.31 | 22.31 | -0.58% | 233,539 |
| Apr 30, 2025 | 22.36 | 22.44 | 22.33 | 22.44 | 22.35 | 0.54% | 343,307 |
| Apr 29, 2025 | 22.27 | 22.34 | 22.26 | 22.32 | 22.23 | 0.36% | 256,963 |
| Apr 28, 2025 | 22.23 | 22.27 | 22.22 | 22.24 | 22.15 | -0.09% | 94,935 |
| Apr 25, 2025 | 22.24 | 22.32 | 22.20 | 22.26 | 22.17 | 0.23% | 200,890 |
| Apr 24, 2025 | 22.18 | 22.26 | 22.14 | 22.21 | 22.12 | 0.54% | 147,765 |
| Apr 23, 2025 | 22.20 | 22.24 | 22.02 | 22.09 | 22.00 | 0.59% | 217,833 |
| Apr 22, 2025 | 21.97 | 21.99 | 21.83 | 21.96 | 21.87 | - | 123,005 |
| Apr 21, 2025 | 22.07 | 22.12 | 21.88 | 21.96 | 21.87 | -0.50% | 261,460 |
| Apr 17, 2025 | 22.09 | 22.11 | 22.01 | 22.07 | 21.98 | 0.09% | 138,637 |
| Apr 16, 2025 | 21.99 | 22.06 | 21.94 | 22.05 | 21.96 | 1.15% | 206,026 |
| Apr 15, 2025 | 21.56 | 21.90 | 21.44 | 21.80 | 21.71 | 1.25% | 146,933 |
| Apr 14, 2025 | 21.44 | 21.64 | 21.34 | 21.53 | 21.44 | 1.75% | 179,739 |
| Apr 11, 2025 | 21.28 | 21.48 | 20.82 | 21.16 | 21.08 | -3.51% | 296,825 |
| Apr 10, 2025 | 21.52 | 22.28 | 21.52 | 21.93 | 21.84 | 2.91% | 192,358 |
| Apr 9, 2025 | 20.90 | 21.46 | 20.75 | 21.31 | 21.23 | -2.61% | 353,887 |
| Apr 8, 2025 | 21.88 | 21.88 | 21.58 | 21.88 | 21.79 | 1.16% | 422,615 |
| Apr 7, 2025 | 22.28 | 22.54 | 21.33 | 21.63 | 21.54 | -3.91% | 253,258 |
| Apr 4, 2025 | 22.87 | 22.87 | 22.33 | 22.51 | 22.42 | -0.57% | 121,342 |
| Apr 3, 2025 | 22.68 | 22.76 | 22.64 | 22.64 | 22.55 | 0.13% | 94,229 |
| Apr 2, 2025 | 22.71 | 22.73 | 22.58 | 22.61 | 22.52 | -0.40% | 93,209 |
| Apr 1, 2025 | 22.68 | 22.73 | 22.65 | 22.70 | 22.61 | 0.13% | 86,436 |
| Mar 31, 2025 | 22.62 | 22.69 | 22.58 | 22.67 | 22.49 | 0.18% | 396,786 |
| Mar 28, 2025 | 22.60 | 22.65 | 22.60 | 22.63 | 22.45 | 0.49% | 64,302 |
| Mar 27, 2025 | 22.56 | 22.56 | 22.37 | 22.52 | 22.34 | -0.31% | 100,014 |
| Mar 26, 2025 | 22.67 | 22.67 | 22.56 | 22.59 | 22.41 | -0.52% | 83,607 |
| Mar 25, 2025 | 22.74 | 22.74 | 22.66 | 22.71 | 22.53 | -0.10% | 112,723 |
| Mar 24, 2025 | 22.78 | 22.79 | 22.70 | 22.73 | 22.55 | -0.31% | 77,340 |
| Mar 21, 2025 | 22.84 | 22.86 | 22.76 | 22.80 | 22.62 | -0.04% | 59,114 |
| Mar 20, 2025 | 22.90 | 22.90 | 22.77 | 22.81 | 22.63 | 0.04% | 103,057 |
| Mar 19, 2025 | 22.80 | 22.82 | 22.72 | 22.80 | 22.62 | 0.09% | 86,936 |
| Mar 18, 2025 | 22.76 | 22.81 | 22.75 | 22.78 | 22.60 | 0.13% | 88,015 |
| Mar 17, 2025 | 22.77 | 22.81 | 22.72 | 22.75 | 22.57 | 0.11% | 205,882 |
| Mar 14, 2025 | 22.74 | 22.77 | 22.71 | 22.73 | 22.55 | -0.11% | 104,909 |
| Mar 13, 2025 | 22.74 | 22.79 | 22.70 | 22.75 | 22.57 | -0.22% | 135,843 |
| Mar 12, 2025 | 22.86 | 22.86 | 22.61 | 22.80 | 22.62 | -0.22% | 191,843 |
| Mar 11, 2025 | 22.92 | 22.98 | 22.85 | 22.85 | 22.67 | -0.61% | 475,632 |
| Mar 10, 2025 | 22.98 | 22.99 | 22.93 | 22.99 | 22.81 | 0.35% | 78,212 |
| Mar 7, 2025 | 22.96 | 23.00 | 22.85 | 22.91 | 22.73 | 0.02% | 68,216 |
| Mar 6, 2025 | 22.92 | 22.95 | 22.87 | 22.91 | 22.73 | -0.11% | 79,875 |
| Mar 5, 2025 | 22.93 | 23.02 | 22.93 | 22.93 | 22.75 | -0.12% | 200,911 |
| Mar 4, 2025 | 23.01 | 23.07 | 22.91 | 22.96 | 22.78 | -0.33% | 144,463 |
| Mar 3, 2025 | 23.10 | 23.10 | 23.01 | 23.03 | 22.85 | -0.68% | 135,877 |