iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) Historical Stock Data
42.23 ↓0.01 (-0.02%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHYG is down -0.01% a day on average. There have been 16 days where iShares 0-5 Year High Yield Corporate Bond ETF closed green and 14 days where SHYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 42.27 | 42.23 | ↓$0.04 (-0.09%) | 42.20 | 42.27 | 1.11M |
| 2024-05-16 | 42.34 | 42.24 | ↓$0.10 (-0.24%) | 42.24 | 42.34 | 0.97M |
| 2024-05-15 | 42.28 | 42.32 | ↑$0.04 (0.09%) | 42.23 | 42.34 | 1.23M |
| 2024-05-14 | 42.15 | 42.16 | ↑$0.01 (0.02%) | 42.10 | 42.16 | 750.71K |
| 2024-05-13 | 42.19 | 42.09 | ↓$0.10 (-0.24%) | 42.08 | 42.19 | 1.30M |
| 2024-05-10 | 42.20 | 42.11 | ↓$0.09 (-0.21%) | 42.07 | 42.20 | 751.69K |
| 2024-05-09 | 42.15 | 42.19 | ↑$0.04 (0.09%) | 42.11 | 42.19 | 1M |
| 2024-05-08 | 42.18 | 42.16 | ↓$0.02 (-0.05%) | 42.14 | 42.20 | 1.34M |
| 2024-05-07 | 42.29 | 42.23 | ↓$0.06 (-0.14%) | 42.17 | 42.29 | 0.92M |
| 2024-05-06 | 42.23 | 42.23 | ↑$0.00 (0.00%) | 42.21 | 42.26 | 2.30M |
| 2024-05-03 | 42.24 | 42.20 | ↓$0.04 (-0.09%) | 42.14 | 42.29 | 1.02M |
| 2024-05-02 | 41.95 | 42.05 | ↑$0.10 (0.24%) | 41.89 | 42.08 | 1.63M |
| 2024-05-01 | 41.72 | 41.87 | ↑$0.15 (0.36%) | 41.70 | 42.01 | 1.13M |
| 2024-04-30 | 42.06 | 41.96 | ↓$0.10 (-0.24%) | 41.95 | 42.12 | 1.18M |
| 2024-04-29 | 42.12 | 42.15 | ↑$0.03 (0.07%) | 42.11 | 42.18 | 5.38M |
| 2024-04-26 | 42.02 | 42.07 | ↑$0.05 (0.12%) | 41.99 | 42.10 | 2.09M |
| 2024-04-25 | 41.85 | 41.96 | ↑$0.11 (0.26%) | 41.75 | 41.98 | 820.08K |
| 2024-04-24 | 42.12 | 42.03 | ↓$0.09 (-0.21%) | 41.96 | 42.12 | 0.91M |
| 2024-04-23 | 42.00 | 42.11 | ↑$0.11 (0.26%) | 41.96 | 42.14 | 1.03M |
| 2024-04-22 | 41.86 | 41.97 | ↑$0.11 (0.26%) | 41.84 | 41.98 | 1.20M |
| 2024-04-19 | 41.78 | 41.79 | ↑$0.01 (0.02%) | 41.76 | 41.83 | 1.27M |
| 2024-04-18 | 41.69 | 41.73 | ↑$0.04 (0.10%) | 41.63 | 41.74 | 1.28M |
| 2024-04-17 | 41.74 | 41.70 | ↓$0.04 (-0.10%) | 41.66 | 41.78 | 5.14M |
| 2024-04-16 | 41.74 | 41.64 | ↓$0.10 (-0.24%) | 41.60 | 41.74 | 2.31M |
| 2024-04-15 | 41.96 | 41.75 | ↓$0.21 (-0.50%) | 41.71 | 41.96 | 1.08M |
| 2024-04-12 | 41.90 | 41.93 | ↑$0.03 (0.07%) | 41.88 | 41.94 | 2.31M |
| 2024-04-11 | 42.00 | 41.93 | ↓$0.07 (-0.17%) | 41.86 | 42.01 | 2.43M |
| 2024-04-10 | 42.04 | 41.99 | ↓$0.05 (-0.12%) | 41.92 | 42.10 | 3.63M |
| 2024-04-09 | 42.25 | 42.28 | ↑$0.03 (0.07%) | 42.22 | 42.31 | 2.14M |
| 2024-04-08 | 42.11 | 42.18 | ↑$0.07 (0.17%) | 42.09 | 42.21 | 1.21M |
Create an account or log in to view more rows.
$SHYG the catalyst we need !
$SHYG buy the dip.
$SHYG There is nothing wrong with a decent pullback
$SHYG this market love evrry dips let’s see
$SHYG it's true....
$SHYG the bulls in here
$SHYG Burn burn burn
$SHYG LOL
$SHYG hmm...
$SHYG what’s gonna happen now