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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202046.5346.5346.4646.4946.49976,185
Jan 28, 202046.4146.5246.3646.4946.491,439,000
Jan 27, 202046.3746.3746.2346.3046.304,574,900
Jan 24, 202046.6746.6746.4946.5446.545,149,200
Jan 23, 202046.6846.6846.6146.6346.633,283,000
Jan 22, 202046.7246.7246.6646.6846.681,994,200
Jan 21, 202046.7046.7446.6446.6546.654,079,800
Jan 17, 202046.7546.7546.6946.7046.702,943,600
Jan 16, 202046.7446.7446.6946.7246.722,814,600
Jan 15, 202046.6646.7446.6646.7046.7014,101,600
Jan 14, 202046.6446.6646.6146.6346.63641,200
Jan 13, 202046.6746.6746.6346.6346.63815,800
Jan 10, 202046.6746.6746.6146.6446.641,121,800
Jan 09, 202046.6046.6346.5246.6346.63326,800
Jan 08, 202046.5146.5646.3546.5246.52454,000
Jan 07, 202046.5246.5346.4746.4846.48614,200
Jan 06, 202046.5246.5246.4646.5146.512,830,600
Jan 03, 202046.4446.5746.4446.5446.54840,000
Jan 02, 202046.4346.5446.4346.5146.511,219,600
Dec 31, 201946.4046.4346.3746.4346.43749,700
Dec 30, 201946.4446.4446.3446.3846.38299,900
Dec 27, 201946.4446.4446.3846.4146.41469,200
Dec 26, 201946.4146.4646.3646.4046.40312,600
Dec 24, 201946.3046.3446.2846.3346.33262,500
Dec 23, 201946.3346.3346.2846.3046.30833,900
Dec 20, 201946.3746.4046.2746.2846.282,331,600
Dec 19, 201946.3846.3846.2846.3546.35730,700
Dec 19, 20190.205 Dividend
Dec 18, 201946.5046.5546.4146.5346.332,077,700
Dec 17, 201946.4146.4846.3746.4546.25495,100
Dec 16, 201946.3446.3946.3046.3846.18359,700
Dec 13, 201946.3146.3146.2446.2846.08401,500
Dec 12, 201946.1646.2846.1646.2546.05523,800
Dec 11, 201946.1446.1946.0946.1845.98456,100
Dec 10, 201946.0646.1246.0146.1045.90538,400
Dec 09, 201946.0546.0546.0246.0445.84424,200
Dec 06, 201946.0446.0446.0246.0345.83248,100
Dec 05, 201945.9345.9745.9045.9745.77364,100
Dec 04, 201945.8945.9445.8445.8945.69761,500
Dec 03, 201945.8145.8745.7945.8445.64529,100
Dec 02, 201945.8945.9645.8145.8645.66574,600
Dec 02, 20190.206 Dividend
Nov 29, 201946.1346.1846.1246.1245.71504,400
Nov 27, 201946.1246.1946.1246.1545.74259,100
Nov 26, 201946.1746.1846.1246.1445.73441,900
Nov 25, 201946.0746.1546.0746.1445.73254,200
Nov 22, 201946.0146.0946.0046.0645.65425,300
Nov 21, 201946.0246.0245.9445.9745.56622,500
Nov 20, 201945.9946.0645.9545.9545.54503,200
Nov 19, 201946.1046.1146.0346.0345.62765,300
Nov 18, 201946.1746.2246.1446.1545.743,100,300
Nov 15, 201946.1946.2246.1546.2145.80586,800
Nov 14, 201946.1346.1746.1046.1145.70423,400
Nov 13, 201946.1146.1546.1046.1345.72508,400
Nov 12, 201946.1546.1946.1446.1645.75444,600
Nov 11, 201946.1346.1846.1346.1445.73164,000
Nov 08, 201946.1946.1946.1146.1845.77793,700
Nov 07, 201946.2446.2446.1546.1545.74455,100
Nov 06, 201946.1946.2146.1646.1845.77394,900
Nov 05, 201946.2646.2646.1946.2145.801,522,800
Nov 04, 201946.2446.2846.2146.2345.823,149,900
Nov 01, 201946.1546.1946.1146.1845.77747,600
Nov 01, 20190.207 Dividend
Oct 31, 201946.4046.4046.2746.2945.68850,300
Oct 30, 201946.4446.4446.3246.3845.76360,500
Oct 29, 201946.4646.4846.4046.4145.79546,500
Oct 28, 201946.4746.4846.4346.4445.82726,700
Oct 25, 201946.4346.4846.4346.4545.83650,800
Oct 24, 201946.4146.4446.4046.4345.81561,300
Oct 23, 201946.3446.4146.3446.3945.77428,500
Oct 22, 201946.4246.4246.3646.3845.76648,200
Oct 21, 201946.3946.4046.3846.3945.77271,600
Oct 18, 201946.3546.4046.3446.3745.75327,400
Oct 17, 201946.3146.3646.3146.3645.74810,400
Oct 16, 201946.3546.3546.2946.3045.68823,800
Oct 15, 201946.2646.3546.2646.3545.73590,200
Oct 14, 201946.2446.2946.2146.2645.65204,200
Oct 11, 201946.2046.2746.1846.2445.63459,000
Oct 10, 201946.1346.1746.1046.1445.53436,200
Oct 09, 201946.0946.1246.0746.0945.48682,200
Oct 08, 201946.1146.1146.0046.0145.40806,800
Oct 07, 201946.1646.1746.0946.1345.52389,600
Oct 04, 201946.0846.1546.0746.1545.541,030,400
Oct 03, 201946.1146.1145.9446.0645.453,686,500
Oct 02, 201946.2346.2646.0346.1145.501,270,100
Oct 01, 201946.3046.3346.2246.2745.662,968,900
Oct 01, 20190.2 Dividend
Sep 30, 201946.4746.4946.4446.4945.68668,500
Sep 27, 201946.4946.5146.4046.4545.64608,000
Sep 26, 201946.5046.5646.3346.4745.66549,300
Sep 25, 201946.5346.5546.4646.5445.72202,900
Sep 24, 201946.6046.6346.5046.5445.72194,900
Sep 23, 201946.5446.6246.5446.5645.74168,800
Sep 20, 201946.5646.5946.4646.5645.74214,000
Sep 19, 201946.5946.6446.5546.5745.75276,000
Sep 18, 201946.6046.6246.5046.6145.79266,800
Sep 17, 201946.6046.6346.5446.5945.77329,000
Sep 16, 201946.4946.5946.4546.5945.77323,600
Sep 13, 201946.4546.4946.4146.4945.683,089,800
Sep 12, 201946.4146.4946.4146.4745.66755,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...