iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

NYSEARCA: SHYG · Real-Time Price · USD

42.44

+0.17 (0.40%)

At close: Mar 9, 2026, 4:00 PM EDT

42.50

+0.06 (0.14%)

After-hours: Mar 9, 2026, 4:31 PM EDT

SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.20	42.36	42.19	42.33	-	0.13%	2,013,385
Mar 6, 2026	42.28	42.38	42.24	42.27	42.27	-0.38%	1,601,241
Mar 5, 2026	42.51	42.52	42.41	42.43	42.43	-0.35%	1,490,418
Mar 4, 2026	42.47	42.58	42.47	42.58	42.58	0.40%	2,010,400
Mar 3, 2026	42.35	42.48	42.30	42.41	42.41	-0.24%	2,015,095
Mar 2, 2026	42.38	42.54	42.38	42.51	42.51	-0.58%	2,621,309
Feb 27, 2026	42.77	42.80	42.73	42.76	42.52	-0.19%	1,992,440
Feb 26, 2026	42.85	42.86	42.79	42.84	42.60	-0.02%	1,488,435
Feb 25, 2026	42.82	42.86	42.81	42.85	42.61	0.14%	1,044,509
Feb 24, 2026	42.81	42.82	42.75	42.79	42.55	-0.09%	1,850,843
Feb 23, 2026	42.88	42.90	42.82	42.83	42.59	-0.12%	1,684,915
Feb 20, 2026	42.86	42.91	42.85	42.88	42.64	-	1,966,290
Feb 19, 2026	42.86	42.88	42.82	42.88	42.64	0.07%	1,724,785
Feb 18, 2026	42.83	42.89	42.83	42.85	42.61	0.07%	2,042,348
Feb 17, 2026	42.83	42.85	42.79	42.82	42.58	-0.05%	1,186,428
Feb 13, 2026	42.85	42.89	42.82	42.84	42.60	0.07%	1,555,698
Feb 12, 2026	42.89	42.91	42.80	42.81	42.57	-0.14%	2,142,782
Feb 11, 2026	42.88	42.89	42.81	42.87	42.63	0.02%	1,949,638
Feb 10, 2026	42.91	42.93	42.85	42.86	42.62	-0.02%	2,428,201
Feb 9, 2026	42.84	42.89	42.81	42.87	42.63	0.07%	2,816,747
Feb 6, 2026	42.78	42.84	42.77	42.84	42.60	0.28%	1,591,920
Feb 5, 2026	42.73	42.76	42.68	42.72	42.48	-0.09%	2,907,699
Feb 4, 2026	42.81	42.82	42.73	42.76	42.52	-0.09%	3,906,147
Feb 3, 2026	42.86	42.89	42.74	42.80	42.56	-0.19%	14,676,227
Feb 2, 2026	42.82	42.89	42.82	42.88	42.64	-0.51%	1,693,207
Jan 30, 2026	43.04	43.10	43.02	43.10	42.61	0.07%	1,574,502
Jan 29, 2026	43.08	43.09	43.01	43.07	42.58	-0.05%	2,402,645
Jan 28, 2026	43.13	43.13	43.08	43.09	42.60	-0.07%	837,686
Jan 27, 2026	43.12	43.14	43.11	43.12	42.63	-	849,939
Jan 26, 2026	43.12	43.12	43.08	43.12	42.63	0.07%	1,096,368
Jan 23, 2026	43.11	43.13	43.05	43.09	42.60	-0.05%	1,197,049
Jan 22, 2026	43.12	43.14	43.10	43.11	42.62	0.02%	914,621
Jan 21, 2026	43.02	43.11	43.02	43.10	42.61	0.26%	955,693
Jan 20, 2026	42.93	43.02	42.93	42.99	42.50	-0.14%	1,437,610
Jan 16, 2026	43.06	43.09	43.04	43.05	42.56	0.05%	1,087,320
Jan 15, 2026	43.06	43.07	43.01	43.03	42.54	-0.05%	1,270,838
Jan 14, 2026	43.02	43.05	43.00	43.05	42.56	-	1,061,246
Jan 13, 2026	43.06	43.06	43.02	43.05	42.56	-	864,385
Jan 12, 2026	42.99	43.05	42.97	43.05	42.56	-	664,761
Jan 9, 2026	43.02	43.07	43.01	43.05	42.56	0.09%	879,633
Jan 8, 2026	42.97	43.03	42.95	43.01	42.52	0.07%	1,210,782
Jan 7, 2026	43.01	43.03	42.95	42.98	42.49	-0.02%	1,139,928
Jan 6, 2026	42.99	43.01	42.97	42.99	42.50	0.05%	1,418,189
Jan 5, 2026	42.91	43.00	42.91	42.97	42.48	0.16%	1,080,957
Jan 2, 2026	42.92	42.92	42.84	42.90	42.41	0.07%	1,397,312
Dec 31, 2025	42.90	42.92	42.86	42.87	42.38	-0.07%	1,116,262
Dec 30, 2025	42.86	42.92	42.86	42.90	42.41	0.07%	1,030,788
Dec 29, 2025	42.84	42.89	42.83	42.87	42.38	-	1,911,720
Dec 26, 2025	42.85	42.89	42.85	42.87	42.38	0.02%	720,167
Dec 24, 2025	42.80	42.88	42.79	42.86	42.37	0.19%	904,200
Dec 23, 2025	42.73	42.80	42.73	42.78	42.29	0.05%	1,880,952
Dec 22, 2025	42.78	42.78	42.71	42.76	42.27	0.05%	1,248,598
Dec 19, 2025	42.77	42.79	42.73	42.74	42.25	-0.60%	1,459,690
Dec 18, 2025	42.99	43.00	42.95	43.00	42.26	0.26%	1,589,500
Dec 17, 2025	42.93	42.93	42.87	42.89	42.16	-0.09%	1,683,729
Dec 16, 2025	42.93	42.94	42.88	42.93	42.20	-	1,267,257
Dec 15, 2025	42.93	42.94	42.89	42.93	42.20	0.12%	3,335,469
Dec 12, 2025	42.93	42.94	42.87	42.88	42.15	-0.12%	2,589,984
Dec 11, 2025	42.94	42.95	42.89	42.93	42.20	-	2,091,604
Dec 10, 2025	42.80	42.96	42.80	42.93	42.20	0.26%	2,218,628
Dec 9, 2025	42.85	42.86	42.81	42.82	42.09	-0.07%	2,188,896
Dec 8, 2025	42.92	42.92	42.81	42.85	42.12	-0.14%	1,111,640
Dec 5, 2025	42.91	42.93	42.87	42.91	42.18	0.02%	957,572
Dec 4, 2025	42.89	42.90	42.84	42.90	42.17	-	1,232,640
Dec 3, 2025	42.86	42.93	42.84	42.90	42.17	0.16%	1,477,184
Dec 2, 2025	42.81	42.84	42.78	42.83	42.10	0.09%	1,106,855
Dec 1, 2025	42.74	42.81	42.72	42.79	42.06	-0.67%	2,442,666
Nov 28, 2025	43.11	43.12	43.06	43.08	42.09	0.02%	1,045,303
Nov 26, 2025	43.01	43.09	43.01	43.07	42.08	0.09%	1,180,898
Nov 25, 2025	42.89	43.04	42.88	43.03	42.04	0.35%	1,284,172
Nov 24, 2025	42.84	42.91	42.83	42.88	41.89	0.21%	1,050,795
Nov 21, 2025	42.74	42.81	42.68	42.79	41.81	0.28%	1,279,641
Nov 20, 2025	42.82	42.84	42.67	42.67	41.69	-0.05%	1,393,964
Nov 19, 2025	42.69	42.75	42.67	42.69	41.71	0.05%	2,000,239
Nov 18, 2025	42.63	42.71	42.62	42.67	41.69	-0.05%	2,596,525
Nov 17, 2025	42.73	42.75	42.65	42.69	41.71	-0.09%	1,115,639
Nov 14, 2025	42.66	42.81	42.66	42.73	41.75	-	1,193,455
Nov 13, 2025	42.83	42.83	42.70	42.73	41.75	-0.33%	2,168,694
Nov 12, 2025	42.96	42.96	42.86	42.87	41.88	-0.16%	981,774
Nov 11, 2025	42.90	42.96	42.90	42.94	41.95	0.12%	535,384
Nov 10, 2025	42.83	42.92	42.83	42.89	41.90	0.30%	1,206,055
Nov 7, 2025	42.75	42.77	42.67	42.76	41.78	0.02%	5,849,631
Nov 6, 2025	42.79	42.81	42.70	42.75	41.77	-	2,728,185
Nov 5, 2025	42.75	42.78	42.72	42.75	41.77	0.07%	1,061,086
Nov 4, 2025	42.65	42.76	42.64	42.72	41.74	-0.07%	1,158,775
Nov 3, 2025	42.88	42.88	42.73	42.75	41.77	-0.77%	2,441,809
Oct 31, 2025	43.12	43.15	43.06	43.08	41.85	-0.02%	2,254,752
Oct 30, 2025	43.07	43.14	43.05	43.09	41.86	-0.14%	1,383,233
Oct 29, 2025	43.25	43.28	43.12	43.15	41.92	-0.28%	1,336,063
Oct 28, 2025	43.28	43.28	43.24	43.27	42.04	-0.05%	868,945
Oct 27, 2025	43.23	43.31	43.22	43.29	42.06	0.28%	1,224,304
Oct 24, 2025	43.16	43.20	43.12	43.17	41.94	0.23%	3,023,138
Oct 23, 2025	43.03	43.08	43.02	43.07	41.84	0.12%	9,479,055
Oct 22, 2025	43.05	43.07	42.97	43.02	41.79	-0.12%	1,115,290
Oct 21, 2025	43.09	43.12	43.05	43.07	41.84	-0.02%	1,172,078
Oct 20, 2025	43.03	43.10	43.03	43.08	41.85	0.19%	1,471,379
Oct 17, 2025	42.92	43.02	42.88	43.00	41.78	0.19%	1,358,953
Oct 16, 2025	43.03	43.04	42.89	42.92	41.70	-0.26%	1,407,630
Oct 15, 2025	43.00	43.05	42.96	43.03	41.80	0.30%	1,397,922
Oct 14, 2025	42.76	42.95	42.70	42.90	41.68	0.14%	1,265,342