Stock Quote

0-5 Year High Yield Corp Bond Ishares ETF (NY: SHYG )

45.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 45.08 45.14 45.08 45.12 791,984 +0.00(+0.00%)
Jan 13, 2022 45.21 45.23 45.10 45.12 3,355,939 -0.10(-0.22%)
Jan 12, 2022 45.24 45.24 45.19 45.22 1,067,806 +0.05(+0.11%)
Jan 11, 2022 45.04 45.19 44.97 45.17 972,089 +0.17(+0.38%)
Jan 10, 2022 44.95 45.04 44.83 45.00 2,067,729 -0.01(-0.02%)
Jan 07, 2022 45.04 45.04 44.97 45.01 851,368 -0.02(-0.04%)
Jan 06, 2022 45.00 45.12 45.00 45.03 1,282,125 +0.01(+0.02%)
Jan 05, 2022 45.27 45.27 45.00 45.02 931,412 -0.22(-0.49%)
Jan 04, 2022 45.30 45.31 45.20 45.24 764,925 -0.02(-0.04%)
Jan 03, 2022 45.27 45.27 45.20 45.26 612,468 -0.04(-0.09%)
Dec 31, 2021 45.29 45.30 45.24 45.30 594,993 +0.04(+0.09%)
Dec 30, 2021 45.30 45.30 45.26 45.26 676,021 -0.02(-0.04%)
Dec 29, 2021 45.32 45.34 45.28 45.28 879,958 -0.05(-0.11%)
Dec 28, 2021 45.32 45.35 45.28 45.33 1,358,837 -0.03(-0.07%)
Dec 27, 2021 45.28 45.38 45.28 45.36 1,365,664 +0.05(+0.11%)
Dec 23, 2021 45.25 45.33 45.24 45.31 713,084 +0.08(+0.18%)
Dec 22, 2021 45.10 45.23 45.10 45.23 1,414,161 +0.12(+0.27%)
Dec 21, 2021 44.98 45.11 44.98 45.11 810,602 +0.16(+0.36%)
Dec 20, 2021 44.89 44.98 44.89 44.95 937,180 -0.04(-0.09%)
Dec 17, 2021 44.99 45.04 44.94 44.99 947,500 -0.06(-0.13%)
Dec 16, 2021 45.08 45.12 45.03 45.05 1,951,881 -0.20(-0.44%)
Dec 15, 2021 45.18 45.25 45.10 45.25 1,848,531 +0.11(+0.24%)
Dec 14, 2021 45.13 45.18 45.08 45.14 1,175,231 -0.09(-0.20%)
Dec 13, 2021 45.17 45.24 45.16 45.23 1,778,664 +0.05(+0.11%)
Dec 10, 2021 45.16 45.20 45.15 45.18 765,122 +0.05(+0.11%)
Dec 09, 2021 45.24 45.24 45.10 45.13 1,396,816 -0.09(-0.20%)
Dec 08, 2021 45.23 45.24 45.16 45.22 773,683 +0.01(+0.02%)
Dec 07, 2021 45.19 45.29 45.14 45.21 1,127,675 +0.17(+0.38%)
Dec 06, 2021 44.98 45.11 44.94 45.04 756,258 +0.08(+0.18%)
Dec 03, 2021 45.00 45.00 44.88 44.96 1,296,281 +0.00(+0.00%)
Dec 02, 2021 44.77 44.98 44.76 44.96 1,121,458 +0.23(+0.51%)
Dec 01, 2021 44.94 44.96 44.72 44.73 1,911,634 -0.19(-0.42%)
Nov 30, 2021 45.07 45.09 44.88 44.92 1,623,811 -0.16(-0.35%)
Nov 29, 2021 45.02 45.14 45.01 45.08 931,116 +0.17(+0.38%)
Nov 26, 2021 45.02 45.02 44.85 44.91 554,020 -0.24(-0.53%)
Nov 24, 2021 45.17 45.17 45.05 45.15 881,318 -0.02(-0.04%)
Nov 23, 2021 45.20 45.22 45.13 45.17 874,177 -0.04(-0.09%)
Nov 22, 2021 45.30 45.33 45.20 45.21 959,328 -0.08(-0.18%)
Nov 19, 2021 45.32 45.37 45.29 45.29 1,158,894 +0.01(+0.02%)
Nov 18, 2021 45.40 45.40 45.28 45.28 1,949,237 -0.08(-0.18%)
Nov 17, 2021 45.37 45.39 45.35 45.36 1,176,230 -0.03(-0.07%)
Nov 16, 2021 45.35 45.46 45.35 45.39 927,248 +0.02(+0.04%)
Nov 15, 2021 45.41 45.43 45.35 45.37 946,856 -0.03(-0.07%)
Nov 12, 2021 45.41 45.47 45.40 45.40 422,309 +0.00(+0.00%)
Nov 11, 2021 45.47 45.47 45.39 45.40 399,011 -0.03(-0.07%)
Nov 10, 2021 45.54 45.42 45.43 2,185,354 -0.16(-0.35%)
Nov 09, 2021 45.55 45.59 45.52 45.59 496,326 +0.04(+0.09%)
Nov 08, 2021 45.64 45.64 45.54 45.55 738,700 -0.09(-0.20%)
Nov 05, 2021 45.57 45.64 45.55 45.64 1,388,123 +0.11(+0.24%)
Nov 04, 2021 45.50 45.53 45.46 45.53 1,290,890 +0.08(+0.18%)
Nov 03, 2021 45.36 45.45 45.35 45.45 763,674 +0.07(+0.15%)
Nov 02, 2021 45.32 45.39 45.31 45.38 1,092,514 +0.06(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.