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

40.41

-0.12

(-0.30%)

At close: 04:00PM EDT

40.38

-0.04

(-0.10%)

After hours:

04:05PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	40.50	40.56	40.35	40.41	40.41	1,495,000
05 July 2022	40.45	40.57	40.20	40.53	40.53	1,612,200
01 July 2022	40.43	40.73	40.40	40.57	40.57	3,524,000
01 July 2022	0.189 Dividend
30 June 2022	40.48	40.62	40.39	40.55	40.36	6,960,000
29 June 2022	40.65	40.66	40.51	40.60	40.41	4,248,300
28 June 2022	41.05	41.09	40.65	40.67	40.48	1,842,700
27 June 2022	41.21	41.21	41.01	41.01	40.82	1,284,300
24 June 2022	41.06	41.33	41.02	41.19	41.00	3,893,600
23 June 2022	40.81	41.01	40.80	41.00	40.81	1,076,400
22 June 2022	40.77	40.91	40.72	40.73	40.54	1,455,300
21 June 2022	41.03	41.10	40.77	40.80	40.61	1,818,300
17 June 2022	40.83	41.05	40.71	40.90	40.71	1,961,800
16 June 2022	40.72	40.88	40.43	40.73	40.54	4,124,500
15 June 2022	40.66	41.37	40.66	41.22	41.03	4,775,900
14 June 2022	40.39	40.77	40.28	40.52	40.33	4,476,500
13 June 2022	40.95	40.95	40.16	40.27	40.08	6,749,800
10 June 2022	41.82	41.82	41.26	41.36	41.17	2,445,200
09 June 2022	42.21	42.27	41.97	42.02	41.82	2,115,700
08 June 2022	42.47	42.48	42.23	42.27	42.07	526,800
07 June 2022	42.34	42.55	42.33	42.52	42.32	1,054,200
06 June 2022	42.68	42.69	42.40	42.46	42.26	721,000
03 June 2022	42.69	42.69	42.56	42.59	42.39	899,900
02 June 2022	42.65	42.82	42.57	42.81	42.61	2,239,600
01 June 2022	42.73	42.79	42.56	42.67	42.47	1,806,700
01 June 2022	0.183 Dividend
31 May 2022	43.02	43.05	42.81	42.94	42.56	5,139,900
27 May 2022	43.00	43.20	42.92	43.20	42.82	2,337,900
26 May 2022	42.57	42.86	42.52	42.86	42.48	1,274,600
25 May 2022	42.05	42.49	42.05	42.48	42.10	1,215,100
24 May 2022	41.84	42.12	41.83	42.07	41.70	1,178,400
23 May 2022	41.89	41.96	41.86	41.90	41.53	1,550,400
20 May 2022	41.93	41.94	41.69	41.81	41.44	1,143,200
19 May 2022	41.63	41.92	41.60	41.87	41.50	1,459,900
18 May 2022	41.71	41.71	41.59	41.64	41.27	2,995,400
17 May 2022	41.96	41.97	41.80	41.87	41.50	1,669,200
16 May 2022	41.98	42.02	41.89	41.89	41.52	919,300
13 May 2022	42.07	42.09	41.80	41.97	41.60	931,400
12 May 2022	41.94	42.06	41.79	41.94	41.57	1,627,600
11 May 2022	42.09	42.31	41.97	41.99	41.62	1,489,200
10 May 2022	42.23	42.30	42.03	42.21	41.83	4,295,100
09 May 2022	42.16	42.25	42.00	42.05	41.68	1,193,300
06 May 2022	42.43	42.53	42.26	42.38	42.00	1,430,700
05 May 2022	42.89	42.89	42.42	42.54	42.16	1,227,700
04 May 2022	42.74	43.15	42.55	43.04	42.66	2,206,500
03 May 2022	42.63	42.80	42.61	42.74	42.36	1,249,500
02 May 2022	42.52	42.60	42.41	42.58	42.20	2,155,900
02 May 2022	0.181 Dividend
29 Apr 2022	42.95	43.01	42.70	42.71	42.15	1,737,400
28 Apr 2022	42.98	43.15	42.86	43.08	42.52	1,879,700
27 Apr 2022	43.04	43.14	42.87	42.88	42.32	1,826,100
26 Apr 2022	43.24	43.24	43.02	43.02	42.46	1,045,500
25 Apr 2022	43.02	43.28	43.00	43.25	42.68	1,452,400
22 Apr 2022	43.14	43.14	42.95	43.00	42.44	1,627,000
21 Apr 2022	43.43	43.45	43.13	43.16	42.59	1,579,200
20 Apr 2022	43.32	43.40	43.27	43.32	42.75	1,057,700
19 Apr 2022	43.23	43.31	43.17	43.27	42.70	1,328,300
18 Apr 2022	43.26	43.33	43.20	43.24	42.67	1,051,900
14 Apr 2022	43.53	43.54	43.19	43.31	42.74	1,393,200
13 Apr 2022	43.35	43.51	43.34	43.49	42.92	841,300
12 Apr 2022	43.26	43.42	43.19	43.27	42.70	1,965,700
11 Apr 2022	43.17	43.18	43.01	43.07	42.51	3,183,900
08 Apr 2022	43.33	43.43	43.22	43.25	42.68	1,324,600
07 Apr 2022	43.50	43.52	43.37	43.37	42.80	1,992,300
06 Apr 2022	43.50	43.64	43.37	43.44	42.87	3,299,400
05 Apr 2022	43.98	43.99	43.63	43.65	43.08	3,740,800
04 Apr 2022	43.83	44.03	43.83	44.02	43.44	1,448,200
01 Apr 2022	43.79	43.84	43.68	43.80	43.23	1,333,000
01 Apr 2022	0.175 Dividend
31 Mar 2022	44.13	44.13	43.96	43.96	43.21	1,903,600
30 Mar 2022	44.09	44.18	44.03	44.09	43.34	6,475,700
29 Mar 2022	43.92	44.18	43.92	44.16	43.41	3,102,600
28 Mar 2022	43.60	43.82	43.60	43.81	43.06	1,423,100
25 Mar 2022	43.84	43.84	43.63	43.67	42.93	2,162,700
24 Mar 2022	43.76	43.85	43.68	43.84	43.09	3,272,400
23 Mar 2022	43.79	43.84	43.68	43.74	43.00	8,037,900
22 Mar 2022	43.63	43.84	43.60	43.80	43.05	2,130,400
21 Mar 2022	43.91	43.92	43.52	43.64	42.90	1,076,100
18 Mar 2022	43.78	43.93	43.71	43.92	43.17	908,200
17 Mar 2022	43.64	43.83	43.64	43.82	43.07	1,095,600
16 Mar 2022	43.34	43.62	43.18	43.61	42.87	1,502,200
15 Mar 2022	43.05	43.28	43.04	43.21	42.47	851,300
14 Mar 2022	43.34	43.34	42.96	43.01	42.28	1,504,000
11 Mar 2022	43.57	43.59	43.30	43.31	42.57	897,900
10 Mar 2022	43.57	43.63	43.47	43.54	42.80	1,915,200
09 Mar 2022	43.60	43.78	43.56	43.73	42.99	2,041,700
08 Mar 2022	43.55	43.67	43.44	43.46	42.72	2,347,100
07 Mar 2022	43.77	43.79	43.51	43.52	42.78	1,428,200
04 Mar 2022	44.00	44.01	43.82	43.85	43.10	1,397,400
03 Mar 2022	44.17	44.20	44.03	44.06	43.31	926,900
02 Mar 2022	44.04	44.16	44.00	44.13	43.38	1,595,200
01 Mar 2022	44.17	44.25	43.97	44.02	43.27	2,428,100
01 Mar 2022	0.179 Dividend
28 Feb 2022	44.20	44.41	44.19	44.33	43.40	1,878,300
25 Feb 2022	44.19	44.33	44.16	44.32	43.39	1,490,100
24 Feb 2022	43.68	44.16	43.63	44.13	43.20	2,083,600
23 Feb 2022	44.08	44.13	43.98	44.00	43.08	1,994,400
22 Feb 2022	44.09	44.17	43.99	44.03	43.11	990,800
18 Feb 2022	44.04	44.15	43.99	44.12	43.19	1,614,500
17 Feb 2022	44.11	44.15	44.03	44.04	43.12	3,195,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6844+0.0059(+0.87%)

ASX 2006,648.00+53.50(+0.81%)

OIL99.62+1.09(+1.11%)

GOLD1,743.00+6.50(+0.37%)

BTC-AUD29,915.99+358.45(+1.21%)

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

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

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6844
+0.0059(+0.87%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
99.62
+1.09(+1.11%)

GOLD
1,743.00
+6.50(+0.37%)

BTC-AUD
29,915.99
+358.45(+1.21%)