Australia markets close in 2 hours 30 minutes

iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
42.53+0.48 (+1.14%)
At close: 04:00PM EDT
42.46 -0.07 (-0.16%)
After hours: 04:05PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202242.5042.5542.3942.5342.531,539,600
09 Aug 202242.2242.2242.0342.0542.051,296,900
08 Aug 202242.3542.5042.2442.2742.271,900,100
05 Aug 202242.0942.2841.9742.2742.271,314,400
04 Aug 202242.3242.3542.2242.3342.331,077,800
03 Aug 202242.0942.2741.9942.2542.251,775,700
02 Aug 202242.0642.0741.9241.9541.952,666,500
01 Aug 202242.0042.1441.9342.0342.031,206,100
01 Aug 20220.195 Dividend
29 July 202242.2142.3542.1042.2742.081,332,300
28 July 202241.9642.1841.8842.1641.972,269,000
27 July 202241.6741.9441.6641.8441.651,259,200
26 July 202241.6341.6341.4541.4941.30782,100
25 July 202241.6941.7841.5941.6741.48917,100
22 July 202241.8941.9541.5341.6541.461,857,300
21 July 202241.3241.7841.2941.7441.551,946,000
20 July 202241.3641.6141.3041.4041.212,951,000
19 July 202240.9141.2940.9041.2341.041,840,200
18 July 202241.1841.2040.7240.7640.571,815,100
15 July 202240.8641.1040.8541.0640.871,153,600
14 July 202240.5240.7640.3440.7440.551,689,400
13 July 202240.5240.9140.5140.8240.634,722,500
12 July 202240.8040.9240.7840.8740.681,312,200
11 July 202240.9340.9640.7740.8040.61874,000
08 July 202240.8140.9840.7440.9540.76997,200
07 July 202240.6240.9340.5840.9140.721,175,600
06 July 202240.5040.5640.3540.4140.221,495,000
05 July 202240.4540.5740.2040.5340.341,612,200
01 July 202240.4340.7340.4040.5740.383,524,000
01 July 20220.189 Dividend
30 June 202240.4840.6240.3940.5540.176,960,000
29 June 202240.6540.6640.5140.6040.224,248,300
28 June 202241.0541.0940.6540.6740.291,842,700
27 June 202241.2141.2141.0141.0140.631,284,300
24 June 202241.0641.3341.0241.1940.813,893,600
23 June 202240.8141.0140.8041.0040.621,076,400
22 June 202240.7740.9140.7240.7340.351,455,300
21 June 202241.0341.1040.7740.8040.421,818,300
17 June 202240.8341.0540.7140.9040.521,961,800
16 June 202240.7240.8840.4340.7340.354,124,500
15 June 202240.6641.3740.6641.2240.844,775,900
14 June 202240.3940.7740.2840.5240.154,476,500
13 June 202240.9540.9540.1640.2739.906,749,800
10 June 202241.8241.8241.2641.3640.982,445,200
09 June 202242.2142.2741.9742.0241.632,115,700
08 June 202242.4742.4842.2342.2741.88526,800
07 June 202242.3442.5542.3342.5242.131,054,200
06 June 202242.6842.6942.4042.4642.07721,000
03 June 202242.6942.6942.5642.5942.20899,900
02 June 202242.6542.8242.5742.8142.412,239,600
01 June 202242.7342.7942.5642.6742.281,806,700
01 June 20220.183 Dividend
31 May 202243.0243.0542.8142.9442.365,139,900
27 May 202243.0043.2042.9243.2042.622,337,900
26 May 202242.5742.8642.5242.8642.281,274,600
25 May 202242.0542.4942.0542.4841.911,215,100
24 May 202241.8442.1241.8342.0741.501,178,400
23 May 202241.8941.9641.8641.9041.341,550,400
20 May 202241.9341.9441.6941.8141.251,143,200
19 May 202241.6341.9241.6041.8741.311,459,900
18 May 202241.7141.7141.5941.6441.082,995,400
17 May 202241.9641.9741.8041.8741.311,669,200
16 May 202241.9842.0241.8941.8941.33919,300
13 May 202242.0742.0941.8041.9741.40931,400
12 May 202241.9442.0641.7941.9441.371,627,600
11 May 202242.0942.3141.9741.9941.421,489,200
10 May 202242.2342.3042.0342.2141.644,295,100
09 May 202242.1642.2542.0042.0541.481,193,300
06 May 202242.4342.5342.2642.3841.811,430,700
05 May 202242.8942.8942.4242.5441.971,227,700
04 May 202242.7443.1542.5543.0442.462,206,500
03 May 202242.6342.8042.6142.7442.161,249,500
02 May 202242.5242.6042.4142.5842.012,155,900
02 May 20220.181 Dividend
29 Apr 202242.9543.0142.7042.7141.961,737,400
28 Apr 202242.9843.1542.8643.0842.321,879,700
27 Apr 202243.0443.1442.8742.8842.121,826,100
26 Apr 202243.2443.2443.0243.0242.261,045,500
25 Apr 202243.0243.2843.0043.2542.491,452,400
22 Apr 202243.1443.1442.9543.0042.241,627,000
21 Apr 202243.4343.4543.1343.1642.401,579,200
20 Apr 202243.3243.4043.2743.3242.561,057,700
19 Apr 202243.2343.3143.1743.2742.511,328,300
18 Apr 202243.2643.3343.2043.2442.481,051,900
14 Apr 202243.5343.5443.1943.3142.551,393,200
13 Apr 202243.3543.5143.3443.4942.72841,300
12 Apr 202243.2643.4243.1943.2742.511,965,700
11 Apr 202243.1743.1843.0143.0742.313,183,900
08 Apr 202243.3343.4343.2243.2542.491,324,600
07 Apr 202243.5043.5243.3743.3742.601,992,300
06 Apr 202243.5043.6443.3743.4442.673,299,400
05 Apr 202243.9843.9943.6343.6542.883,740,800
04 Apr 202243.8344.0343.8344.0243.241,448,200
01 Apr 202243.7943.8443.6843.8043.031,333,000
01 Apr 20220.175 Dividend
31 Mar 202244.1344.1343.9643.9643.011,903,600
30 Mar 202244.0944.1844.0344.0943.146,475,700
29 Mar 202243.9244.1843.9244.1643.213,102,600
28 Mar 202243.6043.8243.6043.8142.871,423,100
25 Mar 202243.8443.8443.6343.6742.732,162,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...