Skip to main content
iShares High Yield Muni Income Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.99
+0.07 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

SHYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9323.0122.9122.9922.990.31%128,614
Feb 20, 202522.9022.9522.8722.9222.920.25%65,676
Feb 19, 202522.8022.8822.8022.8622.860.14%86,758
Feb 18, 202522.8822.8822.8022.8322.83-62,666
Feb 14, 202522.8722.9422.8322.8322.83-106,711
Feb 13, 202522.8922.9022.8022.8322.830.04%78,150
Feb 12, 202522.8222.8222.6922.8222.82-0.09%267,766
Feb 11, 202522.8622.9222.8022.8422.84-0.35%45,339
Feb 10, 202522.8823.6422.8822.9222.920.22%45,027
Feb 7, 202522.8622.8722.8422.8722.87-0.09%85,020
Feb 6, 202522.9122.9522.8922.8922.89-84,718
Feb 5, 202522.8722.9322.8622.8922.890.18%208,261
Feb 4, 202522.7822.8622.7822.8522.850.22%105,176
Feb 3, 202522.8022.8022.7522.8022.80-0.31%108,121
Jan 31, 202522.8822.8822.8222.8722.790.09%144,466
Jan 30, 202522.8122.8722.8122.8522.770.18%140,106
Jan 29, 202522.8322.8622.8122.8122.73-0.18%80,274
Jan 28, 202522.8222.8622.8222.8522.77-0.26%297,003
Jan 27, 202522.8122.9122.7822.9122.830.75%115,338
Jan 24, 202522.7122.7522.7122.7422.66-0.31%118,832
Jan 23, 202522.7122.8122.7022.8122.730.22%127,268
Jan 22, 202522.8222.8222.7122.7622.680.04%401,117
Jan 21, 202522.7622.7722.7322.7522.67-0.18%96,726
Jan 17, 202522.6622.7922.6622.7922.710.66%232,396
Jan 16, 202522.5322.7122.5322.6422.560.22%184,218
Jan 15, 202522.5622.5922.5622.5922.510.67%80,344
Jan 14, 202522.4422.4522.4122.4422.360.04%66,732
Jan 13, 202522.4922.5122.4322.4322.35-0.88%376,842
Jan 10, 202522.5722.6322.5522.6322.55-0.44%153,517
Jan 8, 202522.6822.7322.6022.7322.65-0.13%171,290
Jan 7, 202522.7522.7722.7222.7622.68-0.09%88,201
Jan 6, 202522.7222.7922.7122.7822.700.22%204,383
Jan 3, 202522.7222.7322.7122.7322.650.09%215,714
Jan 2, 202522.7022.7222.6722.7122.630.22%302,714
Dec 31, 202422.7122.7122.6222.6622.58-0.18%198,844
Dec 30, 202422.6722.7122.6522.7022.620.44%178,125
Dec 27, 202422.5922.6422.5822.6022.52-0.13%145,747
Dec 26, 202422.5822.6822.5622.6322.550.02%199,192
Dec 24, 202422.5722.6322.5722.6322.550.07%74,511
Dec 23, 202422.5922.6722.5822.6122.530.09%199,528
Dec 20, 202422.5722.6422.5522.5922.51-230,814
Dec 19, 202422.6222.6422.5522.5922.51-0.53%254,144
Dec 18, 202422.7922.8522.7122.7122.63-1.13%145,781
Dec 17, 202423.0323.0322.9422.9722.81-0.09%124,995
Dec 16, 202422.9823.0122.9722.9922.830.26%93,533
Dec 13, 202422.9622.9822.9222.9322.77-0.48%66,791
Dec 12, 202423.0823.0822.9523.0422.88-0.09%192,127
Dec 11, 202423.1123.1323.0523.0622.90-0.15%57,079
Dec 10, 202423.0923.1123.0823.1022.93-0.06%64,769
Dec 9, 202423.1223.1323.1023.1122.95-0.19%86,600
Dec 6, 202423.1523.1723.1223.1622.990.02%63,622
Dec 5, 202423.1723.1723.1123.1522.99-0.22%208,603
Dec 4, 202423.1023.2023.1023.2023.040.65%67,809
Dec 3, 202423.1423.1423.0523.0522.89-0.35%81,100
Dec 2, 202423.1823.1823.0823.1322.97-0.30%52,743
Nov 29, 202423.2023.2123.1823.2022.950.56%26,379
Nov 27, 202423.1023.1423.0723.0722.83-0.22%123,955
Nov 26, 202423.0623.1623.0323.1222.880.17%81,392
Nov 25, 202423.1023.1123.0523.0822.840.35%310,784
Nov 22, 202423.0123.0523.0023.0022.760.13%53,554
Nov 21, 202423.0023.0522.9622.9722.73-0.13%134,471
Nov 20, 202422.9423.0422.9423.0022.76-0.13%59,663
Nov 19, 202422.9723.0622.9723.0322.790.44%158,283
Nov 18, 202422.9222.9722.9222.9322.69-0.13%59,382
Nov 15, 202422.8622.9722.8422.9622.720.22%60,482
Nov 14, 202422.9022.9322.8722.9122.670.26%45,549
Nov 13, 202422.9022.9022.8022.8522.610.13%32,953
Nov 12, 202422.8522.8522.7422.8222.58-0.31%295,529
Nov 11, 202422.8422.8922.8322.8922.650.26%85,817
Nov 8, 202422.7622.8422.7622.8322.590.75%99,597
Nov 7, 202422.6822.7022.6522.6622.420.22%157,457
Nov 6, 202422.7622.8022.6122.6122.37-1.27%199,441
Nov 5, 202422.8222.9222.8222.9022.660.39%40,778
Nov 4, 202422.8222.8422.7222.8122.570.35%62,929
Nov 1, 202422.8122.8422.7222.7322.49-0.39%66,391
Oct 31, 202422.8322.8722.8022.8222.50-0.13%37,098
Oct 30, 202422.8522.8922.8022.8522.52-0.04%55,550
Oct 29, 202422.8522.8822.8022.8622.530.04%105,671
Oct 28, 202422.8622.9722.8522.8522.52-0.20%70,606
Oct 25, 202422.7822.9422.7822.9022.570.31%52,919
Oct 24, 202422.7322.8422.7322.8322.500.31%93,118
Oct 23, 202422.8722.8722.7422.7622.43-0.81%51,603
Oct 22, 202422.9922.9922.9222.9422.61-0.22%102,457
Oct 21, 202423.0623.0722.9922.9922.66-0.48%65,277
Oct 18, 202423.0923.1023.0723.1022.770.09%70,782
Oct 17, 202423.0523.0923.0223.0822.75-0.02%53,432
Oct 16, 202423.0823.0923.0623.0922.760.02%88,373
Oct 15, 202423.0423.0923.0423.0822.750.35%89,087
Oct 14, 202423.0523.0522.9823.0022.67-0.22%61,599
Oct 11, 202423.0223.0623.0023.0522.720.02%57,193
Oct 10, 202422.9823.0522.9723.0522.720.22%133,159
Oct 9, 202423.0223.0522.9723.0022.67-0.28%119,220
Oct 8, 202423.0423.0623.0123.0622.730.04%79,073
Oct 7, 202423.0623.0723.0423.0522.72-0.15%57,842
Oct 4, 202423.1623.1623.0723.0822.76-0.50%155,037
Oct 3, 202423.2023.2023.1623.2022.870.04%105,915
Oct 2, 202423.1523.1923.1423.1922.86-94,845
Oct 1, 202423.1523.1923.1423.1922.860.04%97,531
Sep 30, 202423.2023.2223.1823.1822.77-0.17%298,921
Sep 27, 202423.2123.2623.1823.2222.810.13%100,187