News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	42.50	42.55	42.39	42.53	42.53	1,539,600
09 Aug 2022	42.22	42.22	42.03	42.05	42.05	1,296,900
08 Aug 2022	42.35	42.50	42.24	42.27	42.27	1,900,100
05 Aug 2022	42.09	42.28	41.97	42.27	42.27	1,314,400
04 Aug 2022	42.32	42.35	42.22	42.33	42.33	1,077,800
03 Aug 2022	42.09	42.27	41.99	42.25	42.25	1,775,700
02 Aug 2022	42.06	42.07	41.92	41.95	41.95	2,666,500
01 Aug 2022	42.00	42.14	41.93	42.03	42.03	1,206,100
01 Aug 2022	0.195 Dividend
29 July 2022	42.21	42.35	42.10	42.27	42.08	1,332,300
28 July 2022	41.96	42.18	41.88	42.16	41.97	2,269,000
27 July 2022	41.67	41.94	41.66	41.84	41.65	1,259,200
26 July 2022	41.63	41.63	41.45	41.49	41.30	782,100
25 July 2022	41.69	41.78	41.59	41.67	41.48	917,100
22 July 2022	41.89	41.95	41.53	41.65	41.46	1,857,300
21 July 2022	41.32	41.78	41.29	41.74	41.55	1,946,000
20 July 2022	41.36	41.61	41.30	41.40	41.21	2,951,000
19 July 2022	40.91	41.29	40.90	41.23	41.04	1,840,200
18 July 2022	41.18	41.20	40.72	40.76	40.57	1,815,100
15 July 2022	40.86	41.10	40.85	41.06	40.87	1,153,600
14 July 2022	40.52	40.76	40.34	40.74	40.55	1,689,400
13 July 2022	40.52	40.91	40.51	40.82	40.63	4,722,500
12 July 2022	40.80	40.92	40.78	40.87	40.68	1,312,200
11 July 2022	40.93	40.96	40.77	40.80	40.61	874,000
08 July 2022	40.81	40.98	40.74	40.95	40.76	997,200
07 July 2022	40.62	40.93	40.58	40.91	40.72	1,175,600
06 July 2022	40.50	40.56	40.35	40.41	40.22	1,495,000
05 July 2022	40.45	40.57	40.20	40.53	40.34	1,612,200
01 July 2022	40.43	40.73	40.40	40.57	40.38	3,524,000
01 July 2022	0.189 Dividend
30 June 2022	40.48	40.62	40.39	40.55	40.17	6,960,000
29 June 2022	40.65	40.66	40.51	40.60	40.22	4,248,300
28 June 2022	41.05	41.09	40.65	40.67	40.29	1,842,700
27 June 2022	41.21	41.21	41.01	41.01	40.63	1,284,300
24 June 2022	41.06	41.33	41.02	41.19	40.81	3,893,600
23 June 2022	40.81	41.01	40.80	41.00	40.62	1,076,400
22 June 2022	40.77	40.91	40.72	40.73	40.35	1,455,300
21 June 2022	41.03	41.10	40.77	40.80	40.42	1,818,300
17 June 2022	40.83	41.05	40.71	40.90	40.52	1,961,800
16 June 2022	40.72	40.88	40.43	40.73	40.35	4,124,500
15 June 2022	40.66	41.37	40.66	41.22	40.84	4,775,900
14 June 2022	40.39	40.77	40.28	40.52	40.15	4,476,500
13 June 2022	40.95	40.95	40.16	40.27	39.90	6,749,800
10 June 2022	41.82	41.82	41.26	41.36	40.98	2,445,200
09 June 2022	42.21	42.27	41.97	42.02	41.63	2,115,700
08 June 2022	42.47	42.48	42.23	42.27	41.88	526,800
07 June 2022	42.34	42.55	42.33	42.52	42.13	1,054,200
06 June 2022	42.68	42.69	42.40	42.46	42.07	721,000
03 June 2022	42.69	42.69	42.56	42.59	42.20	899,900
02 June 2022	42.65	42.82	42.57	42.81	42.41	2,239,600
01 June 2022	42.73	42.79	42.56	42.67	42.28	1,806,700
01 June 2022	0.183 Dividend
31 May 2022	43.02	43.05	42.81	42.94	42.36	5,139,900
27 May 2022	43.00	43.20	42.92	43.20	42.62	2,337,900
26 May 2022	42.57	42.86	42.52	42.86	42.28	1,274,600
25 May 2022	42.05	42.49	42.05	42.48	41.91	1,215,100
24 May 2022	41.84	42.12	41.83	42.07	41.50	1,178,400
23 May 2022	41.89	41.96	41.86	41.90	41.34	1,550,400
20 May 2022	41.93	41.94	41.69	41.81	41.25	1,143,200
19 May 2022	41.63	41.92	41.60	41.87	41.31	1,459,900
18 May 2022	41.71	41.71	41.59	41.64	41.08	2,995,400
17 May 2022	41.96	41.97	41.80	41.87	41.31	1,669,200
16 May 2022	41.98	42.02	41.89	41.89	41.33	919,300
13 May 2022	42.07	42.09	41.80	41.97	41.40	931,400
12 May 2022	41.94	42.06	41.79	41.94	41.37	1,627,600
11 May 2022	42.09	42.31	41.97	41.99	41.42	1,489,200
10 May 2022	42.23	42.30	42.03	42.21	41.64	4,295,100
09 May 2022	42.16	42.25	42.00	42.05	41.48	1,193,300
06 May 2022	42.43	42.53	42.26	42.38	41.81	1,430,700
05 May 2022	42.89	42.89	42.42	42.54	41.97	1,227,700
04 May 2022	42.74	43.15	42.55	43.04	42.46	2,206,500
03 May 2022	42.63	42.80	42.61	42.74	42.16	1,249,500
02 May 2022	42.52	42.60	42.41	42.58	42.01	2,155,900
02 May 2022	0.181 Dividend
29 Apr 2022	42.95	43.01	42.70	42.71	41.96	1,737,400
28 Apr 2022	42.98	43.15	42.86	43.08	42.32	1,879,700
27 Apr 2022	43.04	43.14	42.87	42.88	42.12	1,826,100
26 Apr 2022	43.24	43.24	43.02	43.02	42.26	1,045,500
25 Apr 2022	43.02	43.28	43.00	43.25	42.49	1,452,400
22 Apr 2022	43.14	43.14	42.95	43.00	42.24	1,627,000
21 Apr 2022	43.43	43.45	43.13	43.16	42.40	1,579,200
20 Apr 2022	43.32	43.40	43.27	43.32	42.56	1,057,700
19 Apr 2022	43.23	43.31	43.17	43.27	42.51	1,328,300
18 Apr 2022	43.26	43.33	43.20	43.24	42.48	1,051,900
14 Apr 2022	43.53	43.54	43.19	43.31	42.55	1,393,200
13 Apr 2022	43.35	43.51	43.34	43.49	42.72	841,300
12 Apr 2022	43.26	43.42	43.19	43.27	42.51	1,965,700
11 Apr 2022	43.17	43.18	43.01	43.07	42.31	3,183,900
08 Apr 2022	43.33	43.43	43.22	43.25	42.49	1,324,600
07 Apr 2022	43.50	43.52	43.37	43.37	42.60	1,992,300
06 Apr 2022	43.50	43.64	43.37	43.44	42.67	3,299,400
05 Apr 2022	43.98	43.99	43.63	43.65	42.88	3,740,800
04 Apr 2022	43.83	44.03	43.83	44.02	43.24	1,448,200
01 Apr 2022	43.79	43.84	43.68	43.80	43.03	1,333,000
01 Apr 2022	0.175 Dividend
31 Mar 2022	44.13	44.13	43.96	43.96	43.01	1,903,600
30 Mar 2022	44.09	44.18	44.03	44.09	43.14	6,475,700
29 Mar 2022	43.92	44.18	43.92	44.16	43.21	3,102,600
28 Mar 2022	43.60	43.82	43.60	43.81	42.87	1,423,100
25 Mar 2022	43.84	43.84	43.63	43.67	42.73	2,162,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,299.50+60.80(+0.84%)

ASX 2007,045.50+52.80(+0.76%)

AUD/USD0.7075-0.0007(-0.10%)

OIL91.80-0.13(-0.14%)

GOLD1,802.20-11.50(-0.63%)

BTC-AUD34,404.44+1,798.83(+5.52%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,299.50
+60.80(+0.84%)

ASX 200
7,045.50
+52.80(+0.76%)

AUD/USD
0.7075
-0.0007(-0.10%)

OIL
91.80
-0.13(-0.14%)

GOLD
1,802.20
-11.50(-0.63%)

BTC-AUD
34,404.44
+1,798.83(+5.52%)