Mexico - Delayed Quote MXN

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

718.65 0.00 (0.00%)
At close: April 25 at 11:30 AM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 718.65 718.65 718.65 718.65 718.65 -
Apr 25, 2024 718.65 718.65 718.65 718.65 718.65 20
Apr 24, 2024 708.00 708.00 708.00 708.00 708.00 -
Apr 23, 2024 708.00 708.00 708.00 708.00 708.00 -
Apr 22, 2024 708.00 708.00 708.00 708.00 708.00 -
Apr 19, 2024 708.00 708.00 708.00 708.00 708.00 -
Apr 18, 2024 708.00 708.00 708.00 708.00 708.00 -
Apr 17, 2024 708.00 708.00 708.00 708.00 708.00 150
Apr 16, 2024 707.88 707.88 707.88 707.88 707.88 4,740
Apr 15, 2024 692.50 692.50 692.50 692.50 692.50 -
Apr 12, 2024 692.50 692.50 692.50 692.50 692.50 -
Apr 11, 2024 692.50 692.50 692.50 692.50 692.50 -
Apr 10, 2024 692.50 692.50 692.50 692.50 692.50 -
Apr 9, 2024 692.50 692.50 692.50 692.50 692.50 140
Apr 8, 2024 688.15 688.35 687.25 688.35 688.35 227
Apr 5, 2024 698.02 698.02 698.02 698.02 698.02 143
Apr 4, 2024 703.40 703.40 703.40 703.40 703.40 -
Apr 3, 2024 703.40 703.40 703.40 703.40 703.40 -
Apr 2, 2024 703.40 703.40 703.40 703.40 703.40 13
Apr 1, 2024 704.00 704.00 704.00 704.00 704.00 -
Mar 27, 2024 703.50 704.00 703.50 704.00 704.00 650
Mar 26, 2024 708.48 708.48 708.15 708.30 708.30 2,935
Mar 25, 2024 708.49 708.49 708.49 708.49 708.49 -
Mar 22, 2024 708.49 708.49 708.49 708.49 708.49 -
Mar 21, 2024 708.49 708.49 708.49 708.49 708.49 -
Mar 20, 2024 708.49 708.49 708.49 708.49 708.49 -
Mar 19, 2024 708.49 708.49 708.49 708.49 708.49 299
Mar 15, 2024 708.50 708.50 708.50 708.50 708.50 -
Mar 14, 2024 708.50 708.50 708.50 708.50 708.50 -
Mar 13, 2024 709.68 709.68 708.50 708.50 708.50 6,300
Mar 12, 2024 714.22 714.22 714.22 714.22 714.22 -
Mar 11, 2024 714.22 714.22 714.22 714.22 714.22 -
Mar 8, 2024 714.22 714.22 714.22 714.22 714.22 -
Mar 7, 2024 714.22 714.22 714.22 714.22 714.22 562
Mar 6, 2024 719.03 719.03 713.60 713.60 713.60 5,443
Mar 5, 2024 723.00 723.00 723.00 723.00 723.00 -
Mar 4, 2024 723.00 723.00 723.00 723.00 723.00 -
Mar 1, 2024 723.00 723.00 723.00 723.00 723.00 -
Feb 29, 2024 723.00 723.00 723.00 723.00 723.00 700
Feb 28, 2024 725.70 725.70 725.70 725.70 725.70 -
Feb 27, 2024 725.70 725.70 725.70 725.70 725.70 -
Feb 26, 2024 725.70 725.70 725.70 725.70 725.70 -
Feb 23, 2024 725.65 725.70 725.65 725.70 725.70 1,994
Feb 22, 2024 723.00 723.00 723.00 723.00 723.00 -
Feb 21, 2024 723.00 723.00 723.00 723.00 723.00 14
Feb 20, 2024 720.60 720.60 720.60 720.60 720.60 7,796
Feb 19, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 16, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 15, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 14, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 13, 2024 725.00 725.25 724.49 724.49 724.49 17,486
Feb 12, 2024 724.50 724.50 724.50 724.50 724.50 415
Feb 9, 2024 725.25 725.25 725.25 725.25 725.25 -
Feb 8, 2024 725.00 725.25 725.00 725.25 725.25 276
Feb 7, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 6, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 2, 2024 724.49 724.49 724.49 724.49 724.49 -
Feb 1, 2024 723.19 724.49 723.19 724.49 724.49 13,280
Jan 31, 2024 730.32 730.32 730.32 730.32 730.32 73
Jan 30, 2024 733.00 733.00 733.00 733.00 733.00 6
Jan 29, 2024 726.94 726.94 726.94 726.94 726.94 -
Jan 26, 2024 726.94 726.94 726.94 726.94 726.94 -
Jan 25, 2024 726.94 726.94 726.94 726.94 726.94 -
Jan 24, 2024 726.94 726.94 726.94 726.94 726.94 369
Jan 23, 2024 733.70 733.70 713.85 713.85 713.85 580
Jan 22, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 19, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 18, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 17, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 16, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 15, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 12, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 11, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 10, 2024 713.45 713.45 713.45 713.45 713.45 -
Jan 9, 2024 713.45 713.45 713.45 713.45 713.45 700
Jan 8, 2024 714.00 714.00 714.00 714.00 714.00 -
Jan 5, 2024 711.75 714.00 711.75 714.00 714.00 139
Jan 4, 2024 714.00 714.00 714.00 714.00 714.00 -
Jan 3, 2024 716.00 716.00 714.00 714.00 714.00 1,455
Jan 2, 2024 722.00 722.00 722.00 722.00 722.00 -
Dec 29, 2023 722.00 722.00 722.00 722.00 722.00 -
Dec 28, 2023 722.00 722.00 722.00 722.00 722.00 -
Dec 27, 2023 722.00 722.00 722.00 722.00 722.00 400
Dec 26, 2023 721.10 721.10 721.10 721.10 721.10 -
Dec 22, 2023 721.10 721.10 721.10 721.10 721.10 -
Dec 21, 2023 721.10 721.10 721.10 721.10 721.10 -
Dec 20, 2023 726.00 726.00 721.10 721.10 721.10 4,242
Dec 19, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 18, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 15, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 14, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 13, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 11, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 8, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 7, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 6, 2023 725.80 725.80 725.80 725.80 725.80 -
Dec 5, 2023 725.80 725.80 725.80 725.80 725.80 1,286
Dec 4, 2023 724.50 724.50 724.50 724.50 724.50 -
Dec 1, 2023 724.50 724.50 724.50 724.50 724.50 -
Nov 30, 2023 724.50 724.50 724.50 724.50 724.50 47
Nov 29, 2023 715.00 715.00 715.00 715.00 715.00 -
Nov 28, 2023 715.00 715.00 715.00 715.00 715.00 -
Nov 27, 2023 715.00 715.00 715.00 715.00 715.00 -
Nov 24, 2023 713.00 715.00 713.00 715.00 715.00 651
Nov 23, 2023 713.00 713.00 713.00 713.00 713.00 -
Nov 22, 2023 713.00 713.00 713.00 713.00 713.00 -
Nov 21, 2023 713.00 713.00 713.00 713.00 713.00 -
Nov 17, 2023 713.00 713.00 713.00 713.00 713.00 281
Nov 16, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 15, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 14, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 13, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 10, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 9, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 8, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 7, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 6, 2023 656.88 656.88 656.88 656.88 656.88 -
Nov 3, 2023 714.00 714.00 656.88 656.88 656.88 60
Nov 1, 2023 730.25 730.25 730.25 730.25 730.25 -
Oct 31, 2023 730.25 730.25 730.25 730.25 730.25 225
Oct 30, 2023 730.35 730.35 730.35 730.35 730.35 587
Oct 27, 2023 738.75 738.75 738.75 738.75 738.75 -
Oct 26, 2023 738.75 738.75 738.75 738.75 738.75 -
Oct 25, 2023 738.75 738.75 738.75 738.75 738.75 -
Oct 24, 2023 738.70 738.75 738.70 738.75 738.75 3,496
Oct 23, 2023 734.00 734.00 734.00 734.00 734.00 -
Oct 20, 2023 734.00 734.00 734.00 734.00 734.00 -
Oct 19, 2023 734.00 734.00 734.00 734.00 734.00 273
Oct 18, 2023 733.19 733.19 733.19 733.19 733.19 -
Oct 17, 2023 733.19 733.19 733.19 733.19 733.19 -
Oct 16, 2023 733.19 733.19 733.19 733.19 733.19 -
Oct 13, 2023 705.00 734.00 705.00 733.19 733.19 3,704
Oct 12, 2023 726.20 726.20 726.20 726.20 726.20 -
Oct 11, 2023 723.00 726.20 723.00 726.20 726.20 163
Oct 10, 2023 731.20 731.20 731.20 731.20 731.20 -
Oct 9, 2023 731.20 731.20 731.20 731.20 731.20 -
Oct 6, 2023 731.20 731.20 731.20 731.20 731.20 -
Oct 5, 2023 731.20 731.20 731.20 731.20 731.20 7,160
Oct 4, 2023 725.75 727.00 725.75 727.00 727.00 4,601
Oct 3, 2023 717.70 717.70 717.70 717.70 717.70 -
Oct 2, 2023 717.70 717.70 717.70 717.70 717.70 6,199
Sep 29, 2023 720.00 720.00 720.00 720.00 720.00 -
Sep 28, 2023 720.00 720.00 720.00 720.00 720.00 177
Sep 27, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 26, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 25, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 22, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 21, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 20, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 19, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 18, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 15, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 14, 2023 705.00 705.00 705.00 705.00 705.00 -
Sep 13, 2023 708.40 708.40 705.00 705.00 705.00 2,307
Sep 12, 2023 714.50 714.50 714.50 714.50 714.50 -
Sep 11, 2023 714.50 714.50 714.50 714.50 714.50 1,169
Sep 8, 2023 706.75 706.75 706.75 706.75 706.75 -
Sep 7, 2023 706.75 706.75 706.75 706.75 706.75 -
Sep 6, 2023 706.75 706.75 706.75 706.75 706.75 -
Sep 5, 2023 706.75 706.75 706.75 706.75 706.75 -
Sep 4, 2023 706.75 706.75 706.75 706.75 706.75 -
Sep 1, 2023 707.35 707.35 706.75 706.75 706.75 105
Aug 31, 2023 696.85 696.85 696.85 696.85 696.85 5
Aug 30, 2023 695.35 695.35 695.35 695.35 695.35 663
Aug 29, 2023 695.00 695.00 695.00 695.00 695.00 594
Aug 28, 2023 695.00 695.00 695.00 695.00 695.00 -
Aug 25, 2023 695.00 695.00 695.00 695.00 695.00 -
Aug 24, 2023 695.00 695.00 695.00 695.00 695.00 -
Aug 23, 2023 695.00 695.00 695.00 695.00 695.00 2,045
Aug 22, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 21, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 18, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 17, 2023 702.50 702.50 702.50 702.50 702.50 10
Aug 16, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 15, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 14, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 11, 2023 702.50 702.50 702.50 702.50 702.50 -
Aug 10, 2023 702.50 702.50 702.50 702.50 702.50 185
Aug 9, 2023 698.50 698.50 698.50 698.50 698.50 -
Aug 8, 2023 698.50 698.50 698.50 698.50 698.50 -
Aug 7, 2023 698.50 698.50 698.50 698.50 698.50 -
Aug 4, 2023 698.50 698.50 698.50 698.50 698.50 424
Aug 3, 2023 699.52 699.52 699.52 699.52 699.52 -
Aug 2, 2023 699.52 699.52 699.52 699.52 699.52 14
Aug 1, 2023 697.00 697.00 697.00 697.00 697.00 -
Jul 31, 2023 697.00 697.00 697.00 697.00 697.00 2,433
Jul 28, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 27, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 26, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 25, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 24, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 21, 2023 700.91 700.91 700.91 700.91 700.91 -
Jul 20, 2023 694.34 701.15 694.34 700.91 700.91 9,357
Jul 19, 2023 693.05 693.05 693.05 693.05 693.05 -
Jul 18, 2023 693.05 693.05 693.05 693.05 693.05 -
Jul 17, 2023 693.05 693.05 693.05 693.05 693.05 -
Jul 14, 2023 693.15 693.15 692.90 693.05 693.05 3,025
Jul 13, 2023 701.00 701.00 701.00 701.00 701.00 -
Jul 12, 2023 701.00 701.00 701.00 701.00 701.00 2,280
Jul 11, 2023 700.18 700.18 700.18 700.18 700.18 -
Jul 10, 2023 700.18 700.18 700.18 700.18 700.18 6
Jul 7, 2023 702.30 702.50 702.30 702.45 702.45 1,352
Jul 6, 2023 698.62 698.62 698.62 698.62 698.62 -
Jul 5, 2023 699.10 699.10 698.62 698.62 698.62 21
Jul 4, 2023 710.90 710.90 710.90 710.90 710.90 -
Jul 3, 2023 710.90 710.90 710.90 710.90 710.90 -
Jun 30, 2023 710.90 710.90 710.90 710.90 710.90 702
Jun 29, 2023 705.00 705.00 705.00 705.00 705.00 -
Jun 28, 2023 702.90 706.25 702.90 705.00 705.00 1,436
Jun 27, 2023 700.00 702.00 700.00 702.00 702.00 358
Jun 26, 2023 704.00 704.00 703.85 703.85 703.85 87
Jun 23, 2023 704.50 704.50 704.50 704.50 704.50 216
Jun 22, 2023 706.25 706.25 705.99 706.00 706.00 3,655
Jun 21, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 20, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 19, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 16, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 15, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 14, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 13, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 12, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 9, 2023 717.00 717.00 717.00 717.00 717.00 -
Jun 8, 2023 717.00 717.00 717.00 717.00 717.00 70
Jun 7, 2023 716.00 716.00 716.00 716.00 716.00 -
Jun 6, 2023 714.85 716.00 714.85 716.00 716.00 266
Jun 5, 2023 719.00 719.00 719.00 719.00 719.00 1,500
Jun 2, 2023 719.78 719.78 719.78 719.78 719.78 -
Jun 1, 2023 719.78 719.78 719.78 719.78 719.78 5
May 31, 2023 727.45 727.45 727.00 727.00 727.00 617
May 30, 2023 725.00 727.50 724.00 724.00 724.00 1,183
May 29, 2023 729.00 729.00 729.00 729.00 729.00 -
May 26, 2023 729.00 729.00 729.00 729.00 729.00 -
May 25, 2023 729.00 729.00 729.00 729.00 729.00 17
May 24, 2023 736.70 736.70 736.70 736.70 736.70 -
May 23, 2023 739.65 740.50 736.70 736.70 736.70 5,120
May 22, 2023 736.50 737.85 736.50 737.85 737.85 1,371
May 19, 2023 720.50 720.50 720.50 720.50 720.50 -
May 18, 2023 720.50 720.50 720.50 720.50 720.50 -
May 17, 2023 720.50 720.50 720.50 720.50 720.50 1,895
May 16, 2023 717.50 717.50 717.50 717.50 717.50 -
May 15, 2023 717.50 717.50 717.50 717.50 717.50 210
May 12, 2023 721.50 721.50 721.50 721.50 721.50 535
May 11, 2023 725.45 725.45 725.45 725.45 725.45 -
May 10, 2023 725.45 725.45 725.45 725.45 725.45 700
May 9, 2023 727.00 727.00 727.00 727.00 727.00 644
May 8, 2023 735.00 735.00 735.00 735.00 735.00 -
May 5, 2023 735.00 735.00 735.00 735.00 735.00 -
May 4, 2023 735.00 735.00 735.00 735.00 735.00 -
May 3, 2023 735.00 735.00 735.00 735.00 735.00 -
May 2, 2023 735.00 735.00 735.00 735.00 735.00 37
Apr 28, 2023 748.25 748.25 748.25 748.25 748.25 -
Apr 27, 2023 748.25 748.25 748.25 748.25 748.25 740
Apr 26, 2023 748.30 748.30 748.30 748.30 748.30 -

Related Tickers