iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) Historical Stock Data
42.06 ↑0.10 (0.24%)
As of April 26, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, SHYG is down -0.02% a day on average. There have been 15 days where iShares 0-5 Year High Yield Corporate Bond ETF closed green and 15 days where SHYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 42.11 | 42.10 | ↓$0.01 (-0.02%) | 42.09 | 42.15 | 0.91M |
| 2024-04-04 | 42.24 | 42.11 | ↓$0.13 (-0.31%) | 42.07 | 42.26 | 1.50M |
| 2024-04-03 | 42.10 | 42.14 | ↑$0.04 (0.10%) | 42.05 | 42.18 | 1.60M |
| 2024-04-02 | 42.08 | 42.12 | ↑$0.04 (0.10%) | 42.05 | 42.12 | 875.83K |
| 2024-04-01 | 42.30 | 42.17 | ↓$0.13 (-0.31%) | 42.15 | 42.31 | 1.06M |
| 2024-03-29 | 42.59 | 42.55 | ↓$0.04 (-0.09%) | 42.53 | 42.63 | 0.98M |
| 2024-03-28 | 42.59 | 42.55 | ↓$0.04 (-0.09%) | 42.53 | 42.63 | 0.98M |
| 2024-03-27 | 42.55 | 42.63 | ↑$0.08 (0.19%) | 42.49 | 42.63 | 1.02M |
| 2024-03-26 | 42.52 | 42.45 | ↓$0.07 (-0.16%) | 42.43 | 42.52 | 645.17K |
| 2024-03-25 | 42.47 | 42.47 | ↑$0.00 (0.00%) | 42.45 | 42.50 | 863.01K |
| 2024-03-22 | 42.59 | 42.53 | ↓$0.06 (-0.14%) | 42.50 | 42.61 | 1.32M |
| 2024-03-21 | 42.65 | 42.55 | ↓$0.10 (-0.23%) | 42.51 | 42.67 | 0.92M |
| 2024-03-20 | 42.48 | 42.58 | ↑$0.10 (0.24%) | 42.43 | 42.60 | 583.86K |
| 2024-03-19 | 42.34 | 42.47 | ↑$0.13 (0.31%) | 42.34 | 42.50 | 766.37K |
| 2024-03-18 | 42.37 | 42.36 | ↓$0.01 (-0.02%) | 42.30 | 42.40 | 1.21M |
| 2024-03-15 | 42.28 | 42.29 | ↑$0.01 (0.02%) | 42.24 | 42.35 | 655.88K |
Create an account or log in to view more rows.
$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
$SHYG this is my only green stonk!
I really like this stonk.
$SHYG I need a smoke after this trade
$SHYG check out the one month chart.
Perfect bull flag.