iShares 0-5 Year High Yie... (SHYG)
AMEX: SHYG
· Real-Time Price · USD
43.25
0.06 (0.15%)
At close: Sep 26, 2025, 3:59 PM
43.35
0.23%
After-hours: Sep 26, 2025, 07:39 PM EDT
SHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.23 | 43.28 | 43.21 | 43.25 | 43.25 | 0.14% | 934,335 |
| Sep 25, 2025 | 43.22 | 43.22 | 43.18 | 43.19 | 43.19 | -0.25% | 1,256,631 |
| Sep 24, 2025 | 43.34 | 43.34 | 43.27 | 43.30 | 43.30 | -0.09% | 860,710 |
| Sep 23, 2025 | 43.36 | 43.39 | 43.32 | 43.34 | 43.34 | -0.07% | 1,667,329 |
| Sep 22, 2025 | 43.30 | 43.37 | 43.30 | 43.37 | 43.37 | 0.14% | 2,934,900 |
| Sep 19, 2025 | 43.33 | 43.34 | 43.29 | 43.31 | 43.31 | -0.05% | 1,094,000 |
| Sep 18, 2025 | 43.29 | 43.34 | 43.26 | 43.33 | 43.33 | 0.18% | 980,300 |
| Sep 17, 2025 | 43.30 | 43.30 | 43.17 | 43.25 | 43.25 | -0.07% | 1,436,671 |
| Sep 16, 2025 | 43.31 | 43.34 | 43.27 | 43.28 | 43.28 | -0.05% | 1,358,271 |
| Sep 15, 2025 | 43.26 | 43.32 | 43.24 | 43.30 | 43.30 | 0.19% | 889,521 |
| Sep 12, 2025 | 43.25 | 43.25 | 43.19 | 43.22 | 43.22 | -0.05% | 760,937 |
| Sep 11, 2025 | 43.18 | 43.26 | 43.18 | 43.24 | 43.24 | 0.21% | 1,138,900 |
| Sep 10, 2025 | 43.15 | 43.19 | 43.13 | 43.15 | 43.15 | 0.05% | 1,161,427 |
| Sep 9, 2025 | 43.15 | 43.16 | 43.06 | 43.13 | 43.13 | -0.09% | 936,640 |
| Sep 8, 2025 | 43.20 | 43.20 | 43.14 | 43.17 | 43.17 | 0.09% | 4,067,122 |
| Sep 5, 2025 | 43.18 | 43.25 | 43.11 | 43.13 | 43.13 | 0.05% | 1,617,100 |
| Sep 4, 2025 | 43.02 | 43.12 | 43.02 | 43.11 | 43.11 | 0.21% | 1,265,436 |
| Sep 3, 2025 | 42.93 | 43.02 | 42.93 | 43.02 | 43.02 | 0.23% | 1,025,400 |
| Sep 2, 2025 | 42.87 | 42.92 | 42.85 | 42.92 | 42.92 | -0.65% | 4,753,119 |
| Aug 29, 2025 | 43.27 | 43.28 | 43.19 | 43.20 | 42.96 | -0.16% | 1,614,447 |