Australia markets close in 2 hours 32 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
41.66+0.02 (+0.05%)
At close: 04:00PM EST
41.57 -0.09 (-0.22%)
After hours: 07:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202241.3741.6641.3641.6641.662,252,200
01 Dec 202241.6941.7141.5241.6441.642,095,200
01 Dec 20220.224 Dividend
30 Nov 202241.3841.8441.2941.8241.602,314,100
29 Nov 202241.1941.3741.1541.3541.131,131,700
28 Nov 202241.4341.4541.1741.1940.972,575,600
25 Nov 202241.5841.5841.4441.4941.27721,700
23 Nov 202241.3641.5841.3641.5641.341,200,200
22 Nov 202241.2641.4141.2141.4041.181,198,000
21 Nov 202241.2041.2841.1341.1740.953,398,500
18 Nov 202241.2741.2741.1141.2241.001,146,600
17 Nov 202241.0041.1840.9941.1440.923,183,000
16 Nov 202241.3241.3541.2441.2741.051,368,700
15 Nov 202241.4141.4141.1441.3641.143,831,000
14 Nov 202241.3141.3241.0841.0840.861,629,800
11 Nov 202241.2941.5141.1541.3641.142,545,700
10 Nov 202241.1641.2640.9741.2541.036,015,700
09 Nov 202240.6140.6240.2440.2940.072,519,100
08 Nov 202240.7140.7840.5640.6740.451,411,800
07 Nov 202240.7140.7540.5840.6740.451,806,000
04 Nov 202240.6440.7840.4540.6540.432,027,500
03 Nov 202240.3040.5040.1640.4140.196,124,200
02 Nov 202240.8741.2040.5540.5540.332,920,600
01 Nov 202241.0041.0040.6940.8440.621,938,200
01 Nov 20220.152 Dividend
31 Oct 202241.1041.1040.8240.8540.481,817,400
28 Oct 202241.0741.3741.0741.3340.963,296,800
27 Oct 202240.8841.1640.7941.0940.725,221,900
26 Oct 202240.6340.9140.6140.7940.423,278,800
25 Oct 202240.5040.7540.4940.7140.347,061,000
24 Oct 202240.5040.5540.3040.4840.114,528,300
21 Oct 202240.1540.4940.0740.4240.0510,189,600
20 Oct 202240.4640.6140.0940.1739.8140,509,100
19 Oct 202240.3740.4140.1640.2539.891,603,800
18 Oct 202240.6240.6640.3540.5040.132,321,100
17 Oct 202240.2040.3840.1740.2939.931,522,300
14 Oct 202240.1940.2939.8339.9139.556,640,600
13 Oct 202239.5040.1139.4940.0239.661,710,900
12 Oct 202239.9340.0739.9139.9939.632,543,500
11 Oct 202239.9540.1739.8439.9139.551,382,600
10 Oct 202240.1940.1939.6539.7939.431,959,600
07 Oct 202240.3940.4440.1740.2039.841,834,600
06 Oct 202240.5940.6840.4840.4940.121,875,300
05 Oct 202240.4440.6740.3040.6240.252,030,600
04 Oct 202240.3840.6340.3840.6140.241,120,500
03 Oct 202239.9340.1239.9040.0939.731,913,500
03 Oct 20220.203 Dividend
30 Sept 202240.0540.2739.8839.9439.381,969,600
29 Sept 202240.0340.1239.8640.0739.511,819,500
28 Sept 202240.0340.3439.9440.2839.712,000,800
27 Sept 202240.1040.1339.7339.8239.262,569,300
26 Sept 202240.1540.2439.8539.8639.301,691,600
23 Sept 202240.3940.4340.1140.2039.631,600,900
22 Sept 202240.7140.7140.4840.5539.981,233,800
21 Sept 202240.9041.0540.6040.7640.192,906,700
20 Sept 202240.9340.9340.7840.8040.22919,700
19 Sept 202240.8741.1140.8341.0940.511,380,700
16 Sept 202240.6440.9640.5840.9640.382,250,400
15 Sept 202240.9741.0340.8540.8740.291,251,100
14 Sept 202241.0341.2640.9740.9840.402,659,500
13 Sept 202241.2541.3340.9740.9840.401,279,300
12 Sept 202241.6641.7141.5141.6741.083,784,700
09 Sept 202241.6241.7241.4841.5340.94786,900
08 Sept 202241.2041.4741.1241.4340.851,793,500
07 Sept 202240.9141.3140.9141.3140.731,139,500
06 Sept 202240.9940.9940.7640.8640.281,429,500
02 Sept 202241.1741.2640.8940.9240.34948,500
01 Sept 202240.8040.9540.6040.9440.361,929,700
01 Sept 20220.194 Dividend
31 Aug 202241.2441.2440.9540.9940.222,757,200
30 Aug 202241.4541.4641.0441.2040.431,397,400
29 Aug 202241.3841.5141.3041.3940.612,110,000
26 Aug 202242.0542.0541.4641.4740.692,264,400
25 Aug 202241.8442.0141.7841.9741.181,221,400
24 Aug 202241.7341.8241.6841.7540.97896,100
23 Aug 202241.6241.7641.5141.7040.921,951,700
22 Aug 202241.7241.7441.5641.5740.791,634,700
19 Aug 202242.1342.1341.9141.9341.143,961,400
18 Aug 202242.2442.3042.1842.2541.46803,100
17 Aug 202242.2742.3542.1742.1941.401,026,200
16 Aug 202242.5642.5642.3742.4741.671,185,100
15 Aug 202242.6142.6942.5442.6141.811,706,800
12 Aug 202242.4742.6642.3842.6641.86599,700
11 Aug 202242.7142.7942.3142.3641.571,594,500
10 Aug 202242.5042.5542.3942.5341.731,539,600
09 Aug 202242.2242.2242.0342.0541.261,296,900
08 Aug 202242.3542.5042.2442.2741.481,900,100
05 Aug 202242.0942.2841.9742.2741.481,314,400
04 Aug 202242.3242.3542.2242.3341.541,077,800
03 Aug 202242.0942.2741.9942.2541.461,775,700
02 Aug 202242.0642.0741.9241.9541.162,666,500
01 Aug 202242.0042.1441.9342.0341.241,206,100
01 Aug 20220.195 Dividend
29 July 202242.2142.3542.1042.2741.291,332,300
28 July 202241.9642.1841.8842.1641.182,269,000
27 July 202241.6741.9441.6641.8440.871,259,200
26 July 202241.6341.6341.4541.4940.52782,100
25 July 202241.6941.7841.5941.6740.70917,100
22 July 202241.8941.9541.5341.6540.681,857,300
21 July 202241.3241.7841.2941.7440.771,946,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...