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

NYSEARCA: SHYG · Real-Time Price · USD

42.64

-0.05 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

42.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

SHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.61	42.64	42.60	42.62	-	-0.18%	520,458
Apr 27, 2026	42.67	42.71	42.65	42.69	42.69	0.05%	959,779
Apr 24, 2026	42.65	42.68	42.58	42.67	42.67	0.12%	828,936
Apr 23, 2026	42.65	42.69	42.53	42.62	42.62	-0.09%	883,084
Apr 22, 2026	42.66	42.69	42.63	42.66	42.66	0.12%	692,595
Apr 21, 2026	42.68	42.69	42.57	42.61	42.61	-0.16%	947,456
Apr 20, 2026	42.70	42.73	42.66	42.68	42.68	-0.07%	923,787
Apr 17, 2026	42.67	42.76	42.67	42.71	42.71	0.35%	1,838,251
Apr 16, 2026	42.64	42.64	42.54	42.56	42.56	-0.14%	1,155,062
Apr 15, 2026	42.61	42.64	42.59	42.62	42.62	-0.05%	1,478,909
Apr 14, 2026	42.54	42.65	42.54	42.64	42.64	0.28%	1,409,282
Apr 13, 2026	42.35	42.52	42.34	42.52	42.52	0.33%	2,053,830
Apr 10, 2026	42.57	42.57	42.38	42.38	42.38	-0.33%	1,662,131
Apr 9, 2026	42.49	42.60	42.43	42.52	42.52	0.05%	1,449,016
Apr 8, 2026	42.63	42.64	42.43	42.50	42.50	0.50%	1,079,191
Apr 7, 2026	42.27	42.29	42.11	42.29	42.29	0.07%	1,804,646
Apr 6, 2026	42.19	42.28	42.19	42.26	42.26	0.14%	1,222,280
Apr 2, 2026	41.98	42.23	41.98	42.20	42.20	0.19%	1,963,009
Apr 1, 2026	42.11	42.16	42.08	42.12	42.12	-0.45%	1,709,062
Mar 31, 2026	42.10	42.32	42.10	42.31	42.06	0.88%	3,035,383
Mar 30, 2026	42.04	42.06	41.91	41.94	41.69	0.12%	1,559,966
Mar 27, 2026	41.92	41.94	41.83	41.89	41.64	-0.19%	2,014,220
Mar 26, 2026	42.09	42.16	41.92	41.97	41.72	-0.59%	1,738,668
Mar 25, 2026	42.23	42.29	42.19	42.22	41.97	0.29%	1,108,765
Mar 24, 2026	42.13	42.19	42.04	42.10	41.85	-0.21%	1,696,231
Mar 23, 2026	42.17	42.32	42.10	42.19	41.94	0.57%	2,035,311
Mar 20, 2026	42.23	42.24	41.93	41.95	41.70	-0.80%	3,705,757
Mar 19, 2026	42.03	42.30	42.00	42.29	42.04	0.26%	1,978,630
Mar 18, 2026	42.31	42.33	42.17	42.18	41.93	-0.38%	1,779,507
Mar 17, 2026	42.28	42.35	42.28	42.34	42.09	0.33%	1,376,027
Mar 16, 2026	42.22	42.28	42.20	42.20	41.95	0.31%	1,409,673
Mar 13, 2026	42.21	42.27	42.02	42.07	41.82	-0.12%	2,049,907
Mar 12, 2026	42.31	42.31	42.12	42.12	41.87	-0.54%	2,398,136
Mar 11, 2026	42.39	42.42	42.32	42.35	42.10	-0.19%	1,616,869
Mar 10, 2026	42.43	42.55	42.40	42.43	42.18	-0.02%	2,004,737
Mar 9, 2026	42.20	42.45	42.19	42.44	42.19	0.40%	2,457,984
Mar 6, 2026	42.28	42.38	42.24	42.27	42.02	-0.38%	1,601,841
Mar 5, 2026	42.51	42.52	42.41	42.43	42.18	-0.35%	1,490,418
Mar 4, 2026	42.47	42.58	42.47	42.58	42.33	0.40%	2,010,446
Mar 3, 2026	42.35	42.48	42.30	42.41	42.16	-0.24%	2,015,095
Mar 2, 2026	42.38	42.54	42.38	42.51	42.26	-0.58%	2,621,309
Feb 27, 2026	42.77	42.80	42.73	42.76	42.26	-0.19%	1,992,440
Feb 26, 2026	42.85	42.86	42.79	42.84	42.34	-0.02%	1,488,435
Feb 25, 2026	42.82	42.86	42.81	42.85	42.35	0.14%	1,044,509
Feb 24, 2026	42.81	42.82	42.75	42.79	42.29	-0.09%	1,850,843
Feb 23, 2026	42.88	42.90	42.82	42.83	42.33	-0.12%	1,684,915
Feb 20, 2026	42.86	42.91	42.85	42.88	42.38	-	1,966,290
Feb 19, 2026	42.86	42.88	42.82	42.88	42.38	0.07%	1,724,785
Feb 18, 2026	42.83	42.89	42.83	42.85	42.35	0.07%	2,042,348
Feb 17, 2026	42.83	42.85	42.79	42.82	42.32	-0.05%	1,186,428
Feb 13, 2026	42.85	42.89	42.82	42.84	42.34	0.07%	1,555,698
Feb 12, 2026	42.89	42.91	42.80	42.81	42.31	-0.14%	2,142,782
Feb 11, 2026	42.88	42.89	42.81	42.87	42.37	0.02%	1,949,638
Feb 10, 2026	42.91	42.93	42.85	42.86	42.36	-0.02%	2,428,201
Feb 9, 2026	42.84	42.89	42.81	42.87	42.37	0.07%	2,816,747
Feb 6, 2026	42.78	42.84	42.77	42.84	42.34	0.28%	1,591,920
Feb 5, 2026	42.73	42.76	42.68	42.72	42.22	-0.09%	2,907,699
Feb 4, 2026	42.81	42.82	42.73	42.76	42.26	-0.09%	3,906,147
Feb 3, 2026	42.86	42.89	42.74	42.80	42.30	-0.19%	14,676,227
Feb 2, 2026	42.82	42.89	42.82	42.88	42.38	-0.51%	1,693,207
Jan 30, 2026	43.04	43.10	43.02	43.10	42.35	0.07%	1,574,502
Jan 29, 2026	43.08	43.09	43.01	43.07	42.32	-0.05%	2,402,645
Jan 28, 2026	43.13	43.13	43.08	43.09	42.34	-0.07%	837,686
Jan 27, 2026	43.12	43.14	43.11	43.12	42.37	-	849,939
Jan 26, 2026	43.12	43.12	43.08	43.12	42.37	0.07%	1,096,368
Jan 23, 2026	43.11	43.13	43.05	43.09	42.34	-0.05%	1,197,049
Jan 22, 2026	43.12	43.14	43.10	43.11	42.36	0.02%	914,621
Jan 21, 2026	43.02	43.11	43.02	43.10	42.35	0.26%	955,693
Jan 20, 2026	42.93	43.02	42.93	42.99	42.25	-0.14%	1,437,610
Jan 16, 2026	43.06	43.09	43.04	43.05	42.30	0.05%	1,087,320
Jan 15, 2026	43.06	43.07	43.01	43.03	42.28	-0.05%	1,270,838
Jan 14, 2026	43.02	43.05	43.00	43.05	42.30	-	1,061,246
Jan 13, 2026	43.06	43.06	43.02	43.05	42.30	-	864,385
Jan 12, 2026	42.99	43.05	42.97	43.05	42.30	-	664,761
Jan 9, 2026	43.02	43.07	43.01	43.05	42.30	0.09%	879,633
Jan 8, 2026	42.97	43.03	42.95	43.01	42.27	0.07%	1,210,782
Jan 7, 2026	43.01	43.03	42.95	42.98	42.24	-0.02%	1,139,928
Jan 6, 2026	42.99	43.01	42.97	42.99	42.25	0.05%	1,418,189
Jan 5, 2026	42.91	43.00	42.91	42.97	42.23	0.16%	1,080,957
Jan 2, 2026	42.92	42.92	42.84	42.90	42.16	0.07%	1,397,312
Dec 31, 2025	42.90	42.92	42.86	42.87	42.13	-0.07%	1,116,262
Dec 30, 2025	42.86	42.92	42.86	42.90	42.16	0.07%	1,030,788
Dec 29, 2025	42.84	42.89	42.83	42.87	42.13	-	1,911,720
Dec 26, 2025	42.85	42.89	42.85	42.87	42.13	0.02%	720,167
Dec 24, 2025	42.80	42.88	42.79	42.86	42.12	0.19%	904,200
Dec 23, 2025	42.73	42.80	42.73	42.78	42.04	0.05%	1,880,952
Dec 22, 2025	42.78	42.78	42.71	42.76	42.02	0.05%	1,248,598
Dec 19, 2025	42.77	42.79	42.73	42.74	42.00	-0.60%	1,459,690
Dec 18, 2025	42.99	43.00	42.95	43.00	42.01	0.26%	1,589,500
Dec 17, 2025	42.93	42.93	42.87	42.89	41.91	-0.09%	1,683,729
Dec 16, 2025	42.93	42.94	42.88	42.93	41.94	-	1,267,257
Dec 15, 2025	42.93	42.94	42.89	42.93	41.94	0.12%	3,335,469
Dec 12, 2025	42.93	42.94	42.87	42.88	41.90	-0.12%	2,589,984
Dec 11, 2025	42.94	42.95	42.89	42.93	41.94	-	2,091,604
Dec 10, 2025	42.80	42.96	42.80	42.93	41.94	0.26%	2,218,628
Dec 9, 2025	42.85	42.86	42.81	42.82	41.84	-0.07%	2,188,896
Dec 8, 2025	42.92	42.92	42.81	42.85	41.87	-0.14%	1,111,640
Dec 5, 2025	42.91	42.93	42.87	42.91	41.93	0.02%	957,572
Dec 4, 2025	42.89	42.90	42.84	42.90	41.92	-	1,232,640
Dec 3, 2025	42.86	42.93	42.84	42.90	41.92	0.16%	1,477,184