(SHYG)
42.91
-0.37 (-0.85%)
At close: Mar 03, 2025, 3:59 PM
42.92
0.01%
After-hours: Mar 03, 2025, 08:00 PM EST
SHYG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.00 | 43.02 | 42.89 | 42.92 | -0.36 | -0.83% | 1,707,588 |
| Feb 28, 2025 | 43.22 | 43.29 | 43.18 | 43.28 | 0.12 | 0.28% | 1,635,633 |
| Feb 27, 2025 | 43.25 | 43.25 | 43.16 | 43.16 | -0.07 | -0.16% | 1,304,232 |
| Feb 26, 2025 | 43.22 | 43.25 | 43.20 | 43.23 | 0.04 | 0.09% | 757,330 |
| Feb 25, 2025 | 43.18 | 43.21 | 43.13 | 43.19 | 0.08 | 0.19% | 986,112 |
| Feb 24, 2025 | 43.09 | 43.14 | 43.05 | 43.11 | 0.03 | 0.07% | 732,500 |
| Feb 21, 2025 | 43.14 | 43.16 | 43.05 | 43.08 | -0.05 | -0.12% | 660,406 |
| Feb 20, 2025 | 43.11 | 43.13 | 43.08 | 43.13 | 0.02 | 0.05% | 2,546,037 |
| Feb 19, 2025 | 43.12 | 43.12 | 43.02 | 43.11 | 0.01 | 0.02% | 1,440,842 |
| Feb 18, 2025 | 43.07 | 43.13 | 43.06 | 43.10 | 0.00 | 0.00% | 982,500 |
| Feb 14, 2025 | 43.08 | 43.16 | 43.07 | 43.10 | 0.04 | 0.09% | 1,812,477 |
| Feb 13, 2025 | 42.94 | 43.06 | 42.94 | 43.06 | 0.13 | 0.30% | 1,143,700 |
| Feb 12, 2025 | 42.87 | 42.97 | 42.85 | 42.93 | -0.05 | -0.12% | 981,009 |
| Feb 11, 2025 | 43.00 | 43.01 | 42.94 | 42.98 | -0.04 | -0.09% | 1,634,312 |
| Feb 10, 2025 | 43.03 | 43.03 | 42.98 | 43.02 | 0.10 | 0.23% | 936,932 |
| Feb 7, 2025 | 43.03 | 43.03 | 42.92 | 42.92 | -0.12 | -0.28% | 1,136,336 |
| Feb 6, 2025 | 43.10 | 43.11 | 43.03 | 43.04 | -0.07 | -0.16% | 1,043,024 |
| Feb 5, 2025 | 43.06 | 43.12 | 43.00 | 43.11 | 0.13 | 0.30% | 1,625,400 |
| Feb 4, 2025 | 42.87 | 42.98 | 42.87 | 42.98 | 0.11 | 0.26% | 903,300 |
| Feb 3, 2025 | 42.81 | 42.92 | 42.77 | 42.87 | -0.30 | -0.69% | 1,635,200 |
| Jan 31, 2025 | 43.24 | 43.28 | 43.14 | 43.17 | -0.09 | -0.21% | 1,380,326 |
| Jan 30, 2025 | 43.28 | 43.28 | 43.21 | 43.26 | 0.08 | 0.19% | 1,465,240 |
| Jan 29, 2025 | 43.21 | 43.24 | 43.14 | 43.18 | -0.02 | -0.05% | 1,112,400 |
| Jan 28, 2025 | 43.21 | 43.23 | 43.15 | 43.20 | -0.03 | -0.07% | 2,010,300 |
| Jan 27, 2025 | 43.14 | 43.25 | 43.14 | 43.23 | 0.02 | 0.05% | 2,420,500 |
| Jan 24, 2025 | 43.20 | 43.25 | 43.17 | 43.21 | 0.04 | 0.09% | 1,620,826 |
| Jan 23, 2025 | 43.18 | 43.18 | 43.06 | 43.17 | 0.05 | 0.12% | 902,700 |
| Jan 22, 2025 | 43.20 | 43.20 | 43.10 | 43.12 | -0.06 | -0.14% | 1,994,025 |
| Jan 21, 2025 | 43.16 | 43.18 | 43.12 | 43.18 | 0.13 | 0.30% | 1,155,300 |
| Jan 17, 2025 | 43.07 | 43.08 | 43.02 | 43.05 | 0.07 | 0.16% | 1,548,546 |
| Jan 16, 2025 | 42.94 | 43.03 | 42.90 | 42.98 | 0.01 | 0.02% | 2,032,700 |
| Jan 15, 2025 | 42.86 | 42.98 | 42.86 | 42.97 | 0.32 | 0.75% | 1,447,737 |
| Jan 14, 2025 | 42.70 | 42.70 | 42.63 | 42.65 | 0.03 | 0.07% | 1,578,848 |
| Jan 13, 2025 | 42.59 | 42.63 | 42.55 | 42.62 | 0.00 | 0.00% | 1,933,745 |
| Jan 10, 2025 | 42.72 | 42.72 | 42.60 | 42.62 | -0.17 | -0.40% | 1,589,300 |
| Jan 8, 2025 | 42.72 | 42.80 | 42.69 | 42.79 | 0.05 | 0.12% | 910,900 |
| Jan 7, 2025 | 42.87 | 42.90 | 42.72 | 42.74 | -0.11 | -0.26% | 1,134,300 |
| Jan 6, 2025 | 42.84 | 42.89 | 42.81 | 42.85 | 0.07 | 0.16% | 850,313 |
| Jan 3, 2025 | 42.78 | 42.81 | 42.75 | 42.78 | 0.08 | 0.19% | 573,239 |
| Jan 2, 2025 | 42.73 | 42.74 | 42.66 | 42.70 | 0.09 | 0.21% | 787,925 |
| Dec 31, 2024 | 42.70 | 42.72 | 42.57 | 42.61 | -0.01 | -0.02% | 817,800 |
| Dec 30, 2024 | 42.57 | 42.67 | 42.57 | 42.62 | 0.04 | 0.09% | 705,400 |
| Dec 27, 2024 | 42.66 | 42.68 | 42.57 | 42.58 | -0.12 | -0.28% | 722,517 |
| Dec 26, 2024 | 42.57 | 42.70 | 42.54 | 42.70 | 0.11 | 0.26% | 789,629 |
| Dec 24, 2024 | 42.51 | 42.60 | 42.47 | 42.59 | 0.09 | 0.21% | 463,411 |
| Dec 23, 2024 | 42.62 | 42.63 | 42.47 | 42.50 | -0.09 | -0.21% | 909,100 |
| Dec 20, 2024 | 42.39 | 42.61 | 42.39 | 42.59 | 0.26 | 0.61% | 1,170,655 |
| Dec 19, 2024 | 42.52 | 42.55 | 42.33 | 42.33 | -0.05 | -0.12% | 1,742,800 |
| Dec 18, 2024 | 42.80 | 42.80 | 42.36 | 42.38 | -0.61 | -1.42% | 2,136,848 |
| Dec 17, 2024 | 42.96 | 43.03 | 42.96 | 42.99 | -0.05 | -0.12% | 914,515 |