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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	41.37	41.66	41.36	41.66	41.66	2,252,200
01 Dec 2022	41.69	41.71	41.52	41.64	41.64	2,095,200
01 Dec 2022	0.224 Dividend
30 Nov 2022	41.38	41.84	41.29	41.82	41.60	2,314,100
29 Nov 2022	41.19	41.37	41.15	41.35	41.13	1,131,700
28 Nov 2022	41.43	41.45	41.17	41.19	40.97	2,575,600
25 Nov 2022	41.58	41.58	41.44	41.49	41.27	721,700
23 Nov 2022	41.36	41.58	41.36	41.56	41.34	1,200,200
22 Nov 2022	41.26	41.41	41.21	41.40	41.18	1,198,000
21 Nov 2022	41.20	41.28	41.13	41.17	40.95	3,398,500
18 Nov 2022	41.27	41.27	41.11	41.22	41.00	1,146,600
17 Nov 2022	41.00	41.18	40.99	41.14	40.92	3,183,000
16 Nov 2022	41.32	41.35	41.24	41.27	41.05	1,368,700
15 Nov 2022	41.41	41.41	41.14	41.36	41.14	3,831,000
14 Nov 2022	41.31	41.32	41.08	41.08	40.86	1,629,800
11 Nov 2022	41.29	41.51	41.15	41.36	41.14	2,545,700
10 Nov 2022	41.16	41.26	40.97	41.25	41.03	6,015,700
09 Nov 2022	40.61	40.62	40.24	40.29	40.07	2,519,100
08 Nov 2022	40.71	40.78	40.56	40.67	40.45	1,411,800
07 Nov 2022	40.71	40.75	40.58	40.67	40.45	1,806,000
04 Nov 2022	40.64	40.78	40.45	40.65	40.43	2,027,500
03 Nov 2022	40.30	40.50	40.16	40.41	40.19	6,124,200
02 Nov 2022	40.87	41.20	40.55	40.55	40.33	2,920,600
01 Nov 2022	41.00	41.00	40.69	40.84	40.62	1,938,200
01 Nov 2022	0.152 Dividend
31 Oct 2022	41.10	41.10	40.82	40.85	40.48	1,817,400
28 Oct 2022	41.07	41.37	41.07	41.33	40.96	3,296,800
27 Oct 2022	40.88	41.16	40.79	41.09	40.72	5,221,900
26 Oct 2022	40.63	40.91	40.61	40.79	40.42	3,278,800
25 Oct 2022	40.50	40.75	40.49	40.71	40.34	7,061,000
24 Oct 2022	40.50	40.55	40.30	40.48	40.11	4,528,300
21 Oct 2022	40.15	40.49	40.07	40.42	40.05	10,189,600
20 Oct 2022	40.46	40.61	40.09	40.17	39.81	40,509,100
19 Oct 2022	40.37	40.41	40.16	40.25	39.89	1,603,800
18 Oct 2022	40.62	40.66	40.35	40.50	40.13	2,321,100
17 Oct 2022	40.20	40.38	40.17	40.29	39.93	1,522,300
14 Oct 2022	40.19	40.29	39.83	39.91	39.55	6,640,600
13 Oct 2022	39.50	40.11	39.49	40.02	39.66	1,710,900
12 Oct 2022	39.93	40.07	39.91	39.99	39.63	2,543,500
11 Oct 2022	39.95	40.17	39.84	39.91	39.55	1,382,600
10 Oct 2022	40.19	40.19	39.65	39.79	39.43	1,959,600
07 Oct 2022	40.39	40.44	40.17	40.20	39.84	1,834,600
06 Oct 2022	40.59	40.68	40.48	40.49	40.12	1,875,300
05 Oct 2022	40.44	40.67	40.30	40.62	40.25	2,030,600
04 Oct 2022	40.38	40.63	40.38	40.61	40.24	1,120,500
03 Oct 2022	39.93	40.12	39.90	40.09	39.73	1,913,500
03 Oct 2022	0.203 Dividend
30 Sept 2022	40.05	40.27	39.88	39.94	39.38	1,969,600
29 Sept 2022	40.03	40.12	39.86	40.07	39.51	1,819,500
28 Sept 2022	40.03	40.34	39.94	40.28	39.71	2,000,800
27 Sept 2022	40.10	40.13	39.73	39.82	39.26	2,569,300
26 Sept 2022	40.15	40.24	39.85	39.86	39.30	1,691,600
23 Sept 2022	40.39	40.43	40.11	40.20	39.63	1,600,900
22 Sept 2022	40.71	40.71	40.48	40.55	39.98	1,233,800
21 Sept 2022	40.90	41.05	40.60	40.76	40.19	2,906,700
20 Sept 2022	40.93	40.93	40.78	40.80	40.22	919,700
19 Sept 2022	40.87	41.11	40.83	41.09	40.51	1,380,700
16 Sept 2022	40.64	40.96	40.58	40.96	40.38	2,250,400
15 Sept 2022	40.97	41.03	40.85	40.87	40.29	1,251,100
14 Sept 2022	41.03	41.26	40.97	40.98	40.40	2,659,500
13 Sept 2022	41.25	41.33	40.97	40.98	40.40	1,279,300
12 Sept 2022	41.66	41.71	41.51	41.67	41.08	3,784,700
09 Sept 2022	41.62	41.72	41.48	41.53	40.94	786,900
08 Sept 2022	41.20	41.47	41.12	41.43	40.85	1,793,500
07 Sept 2022	40.91	41.31	40.91	41.31	40.73	1,139,500
06 Sept 2022	40.99	40.99	40.76	40.86	40.28	1,429,500
02 Sept 2022	41.17	41.26	40.89	40.92	40.34	948,500
01 Sept 2022	40.80	40.95	40.60	40.94	40.36	1,929,700
01 Sept 2022	0.194 Dividend
31 Aug 2022	41.24	41.24	40.95	40.99	40.22	2,757,200
30 Aug 2022	41.45	41.46	41.04	41.20	40.43	1,397,400
29 Aug 2022	41.38	41.51	41.30	41.39	40.61	2,110,000
26 Aug 2022	42.05	42.05	41.46	41.47	40.69	2,264,400
25 Aug 2022	41.84	42.01	41.78	41.97	41.18	1,221,400
24 Aug 2022	41.73	41.82	41.68	41.75	40.97	896,100
23 Aug 2022	41.62	41.76	41.51	41.70	40.92	1,951,700
22 Aug 2022	41.72	41.74	41.56	41.57	40.79	1,634,700
19 Aug 2022	42.13	42.13	41.91	41.93	41.14	3,961,400
18 Aug 2022	42.24	42.30	42.18	42.25	41.46	803,100
17 Aug 2022	42.27	42.35	42.17	42.19	41.40	1,026,200
16 Aug 2022	42.56	42.56	42.37	42.47	41.67	1,185,100
15 Aug 2022	42.61	42.69	42.54	42.61	41.81	1,706,800
12 Aug 2022	42.47	42.66	42.38	42.66	41.86	599,700
11 Aug 2022	42.71	42.79	42.31	42.36	41.57	1,594,500
10 Aug 2022	42.50	42.55	42.39	42.53	41.73	1,539,600
09 Aug 2022	42.22	42.22	42.03	42.05	41.26	1,296,900
08 Aug 2022	42.35	42.50	42.24	42.27	41.48	1,900,100
05 Aug 2022	42.09	42.28	41.97	42.27	41.48	1,314,400
04 Aug 2022	42.32	42.35	42.22	42.33	41.54	1,077,800
03 Aug 2022	42.09	42.27	41.99	42.25	41.46	1,775,700
02 Aug 2022	42.06	42.07	41.92	41.95	41.16	2,666,500
01 Aug 2022	42.00	42.14	41.93	42.03	41.24	1,206,100
01 Aug 2022	0.195 Dividend
29 July 2022	42.21	42.35	42.10	42.27	41.29	1,332,300
28 July 2022	41.96	42.18	41.88	42.16	41.18	2,269,000
27 July 2022	41.67	41.94	41.66	41.84	40.87	1,259,200
26 July 2022	41.63	41.63	41.45	41.49	40.52	782,100
25 July 2022	41.69	41.78	41.59	41.67	40.70	917,100
22 July 2022	41.89	41.95	41.53	41.65	40.68	1,857,300
21 July 2022	41.32	41.78	41.29	41.74	40.77	1,946,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.00+39.50(+0.53%)

ASX 2007,342.80+41.30(+0.57%)

AUD/USD0.6839+0.0043(+0.63%)

OIL81.35+1.37(+1.71%)

GOLD1,819.20+9.60(+0.53%)

BTC-AUD25,239.60+234.28(+0.94%)

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

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

ALL ORDS
7,543.00
+39.50(+0.53%)

ASX 200
7,342.80
+41.30(+0.57%)

AUD/USD
0.6839
+0.0043(+0.63%)

OIL
81.35
+1.37(+1.71%)

GOLD
1,819.20
+9.60(+0.53%)

BTC-AUD
25,239.60
+234.28(+0.94%)