iShares Short Duration High Yield Muni Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.19
+0.08 (0.38%)
Sep 5, 2025, 3:02 PM - Market open
SHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.06 | 22.10 | 22.05 | 22.10 | 22.10 | 0.32% | 222,223 |
| Sep 3, 2025 | 21.99 | 22.05 | 21.96 | 22.03 | 22.03 | 0.14% | 244,463 |
| Sep 2, 2025 | 22.00 | 22.03 | 21.96 | 22.00 | 22.00 | -0.41% | 199,836 |
| Aug 29, 2025 | 22.07 | 22.11 | 22.07 | 22.09 | 22.01 | 0.09% | 108,693 |
| Aug 28, 2025 | 22.06 | 22.08 | 22.06 | 22.07 | 21.99 | 0.09% | 171,984 |
| Aug 27, 2025 | 22.05 | 22.08 | 22.05 | 22.05 | 21.97 | -0.41% | 272,096 |
| Aug 26, 2025 | 22.04 | 22.14 | 22.03 | 22.14 | 22.06 | 0.41% | 309,974 |
| Aug 25, 2025 | 22.05 | 22.06 | 22.04 | 22.05 | 21.97 | -0.14% | 169,299 |
| Aug 22, 2025 | 22.04 | 22.09 | 22.04 | 22.08 | 22.00 | 0.23% | 96,147 |
| Aug 21, 2025 | 22.02 | 22.09 | 22.00 | 22.03 | 21.95 | 0.02% | 132,936 |
| Aug 20, 2025 | 22.03 | 22.04 | 22.02 | 22.03 | 21.95 | -0.02% | 121,900 |
| Aug 19, 2025 | 22.05 | 22.06 | 22.03 | 22.03 | 21.95 | -0.14% | 177,763 |
| Aug 18, 2025 | 22.04 | 22.13 | 22.02 | 22.06 | 21.98 | 0.11% | 216,456 |
| Aug 15, 2025 | 22.03 | 22.05 | 22.03 | 22.04 | 21.96 | -0.38% | 245,200 |
| Aug 14, 2025 | 22.04 | 22.12 | 22.03 | 22.12 | 22.04 | 0.27% | 143,077 |
| Aug 13, 2025 | 22.10 | 22.10 | 22.02 | 22.06 | 21.98 | 0.11% | 175,373 |
| Aug 12, 2025 | 22.03 | 22.04 | 22.01 | 22.04 | 21.96 | -0.02% | 132,539 |
| Aug 11, 2025 | 22.02 | 22.05 | 22.01 | 22.04 | 21.96 | 0.14% | 104,577 |
| Aug 8, 2025 | 22.03 | 22.03 | 21.92 | 22.01 | 21.93 | -0.09% | 376,348 |
| Aug 7, 2025 | 22.05 | 22.05 | 22.01 | 22.03 | 21.95 | -0.14% | 268,372 |
| Aug 6, 2025 | 22.05 | 22.07 | 22.02 | 22.06 | 21.98 | 0.05% | 130,375 |
| Aug 5, 2025 | 22.07 | 22.11 | 22.05 | 22.05 | 21.97 | -0.14% | 120,669 |
| Aug 4, 2025 | 22.09 | 22.09 | 22.06 | 22.08 | 22.00 | -0.05% | 176,955 |
| Aug 1, 2025 | 22.05 | 22.09 | 22.00 | 22.09 | 22.01 | -0.18% | 151,049 |
| Jul 31, 2025 | 22.05 | 22.13 | 22.03 | 22.13 | 21.98 | 0.45% | 255,960 |
| Jul 30, 2025 | 22.04 | 22.05 | 22.01 | 22.03 | 21.88 | -0.09% | 91,331 |
| Jul 29, 2025 | 22.05 | 22.07 | 22.03 | 22.05 | 21.90 | 0.09% | 188,237 |
| Jul 28, 2025 | 22.03 | 22.03 | 22.00 | 22.03 | 21.88 | 0.23% | 187,364 |
| Jul 25, 2025 | 22.02 | 22.03 | 21.98 | 21.98 | 21.83 | -0.23% | 128,948 |
| Jul 24, 2025 | 21.98 | 22.04 | 21.98 | 22.03 | 21.88 | 0.18% | 123,151 |
| Jul 23, 2025 | 21.99 | 22.01 | 21.97 | 21.99 | 21.84 | -0.09% | 187,002 |
| Jul 22, 2025 | 22.03 | 22.03 | 22.01 | 22.01 | 21.86 | -0.09% | 201,201 |
| Jul 21, 2025 | 22.00 | 22.07 | 22.00 | 22.03 | 21.88 | 0.18% | 259,279 |
| Jul 18, 2025 | 22.00 | 22.04 | 21.95 | 21.99 | 21.84 | -0.05% | 180,827 |
| Jul 17, 2025 | 22.07 | 22.08 | 21.98 | 22.00 | 21.85 | -0.32% | 146,524 |
| Jul 16, 2025 | 22.09 | 22.11 | 22.07 | 22.07 | 21.92 | -0.27% | 157,443 |
| Jul 15, 2025 | 22.16 | 22.17 | 22.10 | 22.13 | 21.98 | - | 242,066 |
| Jul 14, 2025 | 22.15 | 22.18 | 22.13 | 22.13 | 21.98 | -0.16% | 177,634 |
| Jul 11, 2025 | 22.20 | 22.22 | 22.16 | 22.17 | 22.01 | -0.65% | 157,968 |
| Jul 10, 2025 | 22.23 | 22.31 | 22.21 | 22.31 | 22.15 | 0.36% | 83,633 |
| Jul 9, 2025 | 22.23 | 22.24 | 22.21 | 22.23 | 22.08 | 0.14% | 84,843 |
| Jul 8, 2025 | 22.20 | 22.22 | 22.20 | 22.20 | 22.05 | -0.09% | 123,714 |
| Jul 7, 2025 | 22.21 | 22.22 | 22.20 | 22.22 | 22.07 | 0.05% | 112,670 |
| Jul 3, 2025 | 22.21 | 22.23 | 22.14 | 22.21 | 22.06 | -0.09% | 91,866 |
| Jul 2, 2025 | 22.21 | 22.29 | 22.20 | 22.23 | 22.08 | 0.05% | 202,971 |
| Jul 1, 2025 | 22.24 | 22.25 | 22.22 | 22.22 | 22.07 | -0.40% | 193,837 |
| Jun 30, 2025 | 22.30 | 22.35 | 22.29 | 22.31 | 22.08 | 0.09% | 164,212 |
| Jun 27, 2025 | 22.28 | 22.31 | 22.25 | 22.29 | 22.06 | 0.04% | 108,541 |
| Jun 26, 2025 | 22.28 | 22.31 | 22.27 | 22.28 | 22.05 | -0.45% | 145,673 |
| Jun 25, 2025 | 22.26 | 22.50 | 22.26 | 22.38 | 22.15 | 0.63% | 948,653 |