iShares Short Duration High Yield Muni Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.31
-0.02 (-0.07%)
At close: Mar 6, 2026, 4:00 PM EST
22.28
-0.03 (-0.13%)
After-hours: Mar 6, 2026, 5:19 PM EST
SHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.31 | 22.31 | 22.29 | 22.31 | 22.31 | -0.07% | 40,176 |
| Mar 5, 2026 | 22.31 | 22.33 | 22.31 | 22.33 | 22.33 | -0.02% | 257,814 |
| Mar 4, 2026 | 22.31 | 22.34 | 22.31 | 22.33 | 22.33 | 0.02% | 170,458 |
| Mar 3, 2026 | 22.36 | 22.36 | 22.30 | 22.33 | 22.33 | -0.27% | 363,833 |
| Mar 2, 2026 | 22.43 | 22.43 | 22.38 | 22.39 | 22.39 | -0.60% | 235,700 |
| Feb 27, 2026 | 22.53 | 22.53 | 22.51 | 22.52 | 22.44 | 0.09% | 246,344 |
| Feb 26, 2026 | 22.50 | 22.51 | 22.50 | 22.50 | 22.42 | - | 184,120 |
| Feb 25, 2026 | 22.50 | 22.51 | 22.49 | 22.50 | 22.42 | 0.04% | 215,629 |
| Feb 24, 2026 | 22.49 | 22.51 | 22.48 | 22.49 | 22.41 | -0.04% | 115,088 |
| Feb 23, 2026 | 22.51 | 22.51 | 22.47 | 22.50 | 22.42 | 0.11% | 119,809 |
| Feb 20, 2026 | 22.46 | 22.48 | 22.45 | 22.48 | 22.40 | 0.07% | 223,192 |
| Feb 19, 2026 | 22.46 | 22.47 | 22.45 | 22.46 | 22.38 | 0.02% | 148,115 |
| Feb 18, 2026 | 22.46 | 22.47 | 22.44 | 22.46 | 22.38 | -0.02% | 188,720 |
| Feb 17, 2026 | 22.44 | 22.47 | 22.44 | 22.46 | 22.38 | 0.09% | 153,505 |
| Feb 13, 2026 | 22.45 | 22.46 | 22.44 | 22.44 | 22.36 | 0.04% | 216,528 |
| Feb 12, 2026 | 22.40 | 22.44 | 22.40 | 22.43 | 22.35 | 0.16% | 168,601 |
| Feb 11, 2026 | 22.41 | 22.41 | 22.38 | 22.40 | 22.32 | - | 124,916 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.39 | 22.40 | 22.32 | 0.11% | 185,246 |
| Feb 9, 2026 | 22.37 | 22.38 | 22.35 | 22.37 | 22.29 | 0.04% | 103,667 |
| Feb 6, 2026 | 22.36 | 22.37 | 22.34 | 22.36 | 22.28 | -0.04% | 143,479 |
| Feb 5, 2026 | 22.43 | 22.43 | 22.35 | 22.37 | 22.29 | -0.13% | 310,608 |
| Feb 4, 2026 | 22.37 | 22.40 | 22.37 | 22.40 | 22.32 | 0.13% | 300,203 |
| Feb 3, 2026 | 22.39 | 22.39 | 22.36 | 22.37 | 22.29 | - | 258,403 |
| Feb 2, 2026 | 22.35 | 22.37 | 22.35 | 22.37 | 22.29 | -0.22% | 187,325 |
| Jan 30, 2026 | 22.42 | 22.43 | 22.40 | 22.42 | 22.26 | - | 191,799 |
| Jan 29, 2026 | 22.40 | 22.42 | 22.40 | 22.42 | 22.26 | 0.07% | 209,804 |
| Jan 28, 2026 | 22.40 | 22.41 | 22.38 | 22.41 | 22.25 | -0.02% | 322,172 |
| Jan 27, 2026 | 22.40 | 22.41 | 22.39 | 22.41 | 22.25 | 0.07% | 754,836 |
| Jan 26, 2026 | 22.40 | 22.40 | 22.39 | 22.40 | 22.24 | 0.11% | 187,648 |
| Jan 23, 2026 | 22.38 | 22.39 | 22.37 | 22.37 | 22.22 | - | 222,789 |
| Jan 22, 2026 | 22.35 | 22.37 | 22.35 | 22.37 | 22.22 | 0.04% | 166,550 |
| Jan 21, 2026 | 22.34 | 22.36 | 22.29 | 22.36 | 22.21 | 0.09% | 218,780 |
| Jan 20, 2026 | 22.42 | 22.42 | 22.33 | 22.34 | 22.19 | -0.22% | 259,575 |
| Jan 16, 2026 | 22.39 | 22.40 | 22.37 | 22.39 | 22.23 | - | 309,053 |
| Jan 15, 2026 | 22.38 | 22.39 | 22.36 | 22.39 | 22.23 | -0.04% | 242,071 |
| Jan 14, 2026 | 22.35 | 22.40 | 22.34 | 22.40 | 22.24 | 0.27% | 209,344 |
| Jan 13, 2026 | 22.34 | 22.35 | 22.32 | 22.34 | 22.19 | -0.04% | 221,117 |
| Jan 12, 2026 | 22.32 | 22.35 | 22.31 | 22.35 | 22.20 | 0.13% | 193,156 |
| Jan 9, 2026 | 22.31 | 22.33 | 22.30 | 22.32 | 22.17 | 0.13% | 93,873 |
| Jan 8, 2026 | 22.29 | 22.32 | 22.29 | 22.29 | 22.14 | 0.02% | 90,915 |
| Jan 7, 2026 | 22.28 | 22.30 | 22.28 | 22.29 | 22.13 | -0.02% | 145,975 |
| Jan 6, 2026 | 22.26 | 22.29 | 22.24 | 22.29 | 22.14 | 0.13% | 132,763 |
| Jan 5, 2026 | 22.23 | 22.27 | 22.23 | 22.26 | 22.11 | 0.07% | 227,612 |
| Jan 2, 2026 | 22.23 | 22.26 | 22.22 | 22.25 | 22.09 | 0.11% | 290,470 |
| Dec 31, 2025 | 22.18 | 22.23 | 22.18 | 22.22 | 22.07 | 0.18% | 362,304 |
| Dec 30, 2025 | 22.17 | 22.20 | 22.17 | 22.18 | 22.03 | 0.05% | 300,175 |
| Dec 29, 2025 | 22.17 | 22.23 | 22.16 | 22.17 | 22.02 | 0.05% | 659,234 |
| Dec 26, 2025 | 22.18 | 22.19 | 22.14 | 22.16 | 22.01 | -0.05% | 172,868 |
| Dec 24, 2025 | 22.16 | 22.23 | 22.14 | 22.17 | 22.02 | 0.16% | 185,674 |
| Dec 23, 2025 | 22.12 | 22.21 | 22.12 | 22.14 | 21.98 | -0.07% | 932,501 |