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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.05

+0.02

(+0.05%)

At close: 04:00PM EDT

42.05

0.00

(0.00%)

After hours:

06:04PM EDT

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	42.00	42.06	41.97	42.05	42.05	648,400
07 Jun 2024	41.99	42.06	41.97	42.03	42.03	669,600
06 Jun 2024	42.14	42.14	42.09	42.10	42.10	1,684,800
05 Jun 2024	42.11	42.16	42.05	42.14	42.14	558,600
04 Jun 2024	42.03	42.10	42.02	42.04	42.04	837,100
03 Jun 2024	42.01	42.06	41.98	42.05	42.05	851,100
03 Jun 2024	0.246 Dividend
31 May 2024	42.12	42.21	42.12	42.20	41.95	944,600
30 May 2024	42.00	42.11	42.00	42.08	41.83	1,061,400
29 May 2024	41.97	42.02	41.96	41.97	41.73	1,657,800
28 May 2024	42.22	42.22	42.05	42.07	41.82	1,255,600
24 May 2024	42.14	42.21	42.10	42.20	41.95	599,800
23 May 2024	42.24	42.24	42.06	42.08	41.83	719,600
22 May 2024	42.20	42.23	42.13	42.18	41.93	934,300
21 May 2024	42.24	42.30	42.24	42.24	41.99	566,500
20 May 2024	42.24	42.25	42.20	42.25	42.00	1,136,000
17 May 2024	42.27	42.27	42.20	42.23	41.98	1,114,700
16 May 2024	42.34	42.34	42.24	42.24	41.99	969,900
15 May 2024	42.28	42.35	42.23	42.32	42.07	1,227,300
14 May 2024	42.15	42.16	42.10	42.16	41.91	750,700
13 May 2024	42.19	42.19	42.08	42.09	41.84	1,296,100
10 May 2024	42.20	42.20	42.07	42.11	41.86	751,700
09 May 2024	42.15	42.19	42.11	42.19	41.94	999,100
08 May 2024	42.18	42.20	42.14	42.16	41.91	1,345,000
07 May 2024	42.29	42.29	42.17	42.23	41.98	918,200
06 May 2024	42.23	42.26	42.21	42.23	41.98	2,298,300
03 May 2024	42.24	42.30	42.14	42.20	41.95	1,020,900
02 May 2024	41.95	42.08	41.89	42.05	41.80	1,634,900
01 May 2024	41.72	42.01	41.70	41.87	41.63	1,128,200
01 May 2024	0.237 Dividend
30 Apr 2024	42.06	42.13	41.95	41.96	41.48	1,175,600
29 Apr 2024	42.12	42.18	42.11	42.15	41.67	5,384,300
26 Apr 2024	42.02	42.10	41.99	42.07	41.59	2,093,500
25 Apr 2024	41.85	41.98	41.75	41.96	41.48	820,100
24 Apr 2024	42.12	42.12	41.96	42.03	41.55	910,000
23 Apr 2024	42.00	42.14	41.96	42.11	41.63	1,030,000
22 Apr 2024	41.86	41.98	41.84	41.97	41.49	1,195,800
19 Apr 2024	41.78	41.83	41.76	41.79	41.31	1,266,500
18 Apr 2024	41.69	41.74	41.63	41.73	41.25	1,279,600
17 Apr 2024	41.74	41.78	41.66	41.70	41.22	5,143,800
16 Apr 2024	41.74	41.75	41.60	41.64	41.16	2,315,000
15 Apr 2024	41.96	41.96	41.71	41.75	41.27	1,078,200
12 Apr 2024	41.90	41.94	41.88	41.93	41.45	2,306,800
11 Apr 2024	42.00	42.02	41.86	41.93	41.45	2,433,400
10 Apr 2024	42.04	42.10	41.92	41.99	41.51	3,630,700
09 Apr 2024	42.25	42.31	42.22	42.28	41.80	2,140,500
08 Apr 2024	42.11	42.21	42.09	42.18	41.70	1,205,400
05 Apr 2024	42.11	42.15	42.09	42.10	41.62	912,300
04 Apr 2024	42.24	42.27	42.07	42.11	41.63	1,501,400
03 Apr 2024	42.10	42.18	42.05	42.14	41.66	1,598,000
02 Apr 2024	42.08	42.13	42.05	42.12	41.64	875,800
01 Apr 2024	42.30	42.31	42.15	42.17	41.69	1,058,400
01 Apr 2024	0.252 Dividend
28 Mar 2024	42.59	42.63	42.53	42.55	41.81	982,700
27 Mar 2024	42.55	42.63	42.49	42.63	41.89	1,024,100
26 Mar 2024	42.52	42.52	42.43	42.45	41.72	648,500
25 Mar 2024	42.47	42.50	42.45	42.47	41.74	863,000
22 Mar 2024	42.59	42.61	42.50	42.53	41.79	1,324,200
21 Mar 2024	42.65	42.67	42.51	42.55	41.81	924,700
20 Mar 2024	42.48	42.60	42.43	42.58	41.84	583,900
19 Mar 2024	42.34	42.50	42.33	42.47	41.74	766,400
18 Mar 2024	42.37	42.40	42.30	42.36	41.63	1,206,500
15 Mar 2024	42.28	42.35	42.24	42.29	41.56	655,900
14 Mar 2024	42.46	42.46	42.28	42.30	41.57	5,471,500
13 Mar 2024	42.37	42.54	42.37	42.44	41.71	632,600
12 Mar 2024	42.45	42.45	42.34	42.42	41.69	1,043,100
11 Mar 2024	42.35	42.41	42.34	42.38	41.65	2,199,500
08 Mar 2024	42.42	42.54	42.38	42.39	41.66	823,900
07 Mar 2024	42.43	42.45	42.35	42.37	41.64	985,800
06 Mar 2024	42.34	42.39	42.30	42.33	41.60	860,300
05 Mar 2024	42.30	42.38	42.25	42.27	41.54	702,200
04 Mar 2024	42.27	42.33	42.24	42.32	41.59	1,049,900
01 Mar 2024	42.22	42.33	42.14	42.30	41.57	907,700
29 Feb 2024	42.43	42.49	42.37	42.39	41.66	802,100
28 Feb 2024	42.33	42.39	42.31	42.35	41.62	818,800
27 Feb 2024	42.31	42.35	42.28	42.35	41.62	989,200
26 Feb 2024	42.41	42.41	42.29	42.32	41.59	605,600
23 Feb 2024	42.41	42.46	42.38	42.43	41.70	1,906,400
22 Feb 2024	42.34	42.39	42.31	42.38	41.65	2,724,800
21 Feb 2024	42.26	42.29	42.17	42.25	41.52	1,690,700
20 Feb 2024	42.19	42.31	42.18	42.31	41.58	1,588,400
16 Feb 2024	42.22	42.24	42.16	42.20	41.47	1,568,300
15 Feb 2024	42.27	42.34	42.22	42.32	41.59	7,264,000
14 Feb 2024	42.19	42.26	42.15	42.20	41.47	1,284,500
13 Feb 2024	42.11	42.17	42.02	42.10	41.37	706,400
12 Feb 2024	42.40	42.43	42.29	42.29	41.56	1,070,200
09 Feb 2024	42.33	42.41	42.28	42.37	41.64	677,000
08 Feb 2024	42.31	42.34	42.26	42.32	41.59	755,400
07 Feb 2024	42.30	42.32	42.21	42.29	41.56	906,200
06 Feb 2024	42.14	42.28	42.14	42.23	41.50	779,700
05 Feb 2024	42.17	42.17	42.02	42.14	41.41	2,011,000
02 Feb 2024	42.18	42.27	42.15	42.22	41.49	1,178,300
01 Feb 2024	42.25	42.40	42.20	42.35	41.62	4,608,900
01 Feb 2024	0.23 Dividend
31 Jan 2024	42.57	42.60	42.41	42.42	41.46	4,850,100
30 Jan 2024	42.56	42.56	42.45	42.49	41.53	4,699,200
29 Jan 2024	42.50	42.55	42.44	42.54	41.58	769,400
26 Jan 2024	42.51	42.55	42.47	42.47	41.51	1,100,700
25 Jan 2024	42.37	42.49	42.34	42.49	41.53	1,308,000
24 Jan 2024	42.38	42.39	42.23	42.28	41.32	839,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6124-0.0004(-0.07%)

NZD/EUR0.5684-0.0003(-0.05%)

ALL ORDS8,005.90-106.90(-1.32%)

ASX 2007,754.90-105.10(-1.34%)

OIL77.70-0.04(-0.05%)

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

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6124
-0.0004(-0.07%)

NZD/EUR
0.5684
-0.0003(-0.05%)

ALL ORDS
8,005.90
-106.90(-1.32%)

ASX 200
7,754.90
-105.10(-1.34%)

OIL
77.70
-0.04(-0.05%)