iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
NYSEARCA: SHYG · Real-Time Price · USD
42.35
-0.03 (-0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.35 | 42.44 | 42.35 | 42.35 | 42.35 | -0.07% | 2,194,605 |
| Jun 25, 2026 | 42.39 | 42.41 | 42.34 | 42.38 | 42.38 | 0.07% | 1,101,130 |
| Jun 24, 2026 | 42.39 | 42.41 | 42.33 | 42.35 | 42.35 | -0.02% | 1,124,132 |
| Jun 23, 2026 | 42.35 | 42.42 | 42.35 | 42.36 | 42.36 | -0.07% | 825,148 |
| Jun 22, 2026 | 42.41 | 42.42 | 42.37 | 42.39 | 42.39 | -0.09% | 1,263,842 |
| Jun 18, 2026 | 42.40 | 42.46 | 42.39 | 42.43 | 42.43 | 0.28% | 1,077,530 |
| Jun 17, 2026 | 42.41 | 42.45 | 42.31 | 42.31 | 42.31 | -0.28% | 1,569,520 |
| Jun 16, 2026 | 42.41 | 42.45 | 42.40 | 42.43 | 42.43 | - | 1,620,020 |
| Jun 15, 2026 | 42.47 | 42.48 | 42.42 | 42.43 | 42.43 | 0.17% | 1,577,037 |
| Jun 12, 2026 | 42.39 | 42.41 | 42.32 | 42.36 | 42.36 | 0.05% | 899,589 |
| Jun 11, 2026 | 42.21 | 42.38 | 42.19 | 42.34 | 42.34 | 0.43% | 1,995,915 |
| Jun 10, 2026 | 42.20 | 42.24 | 42.16 | 42.16 | 42.16 | -0.17% | 1,245,583 |
| Jun 9, 2026 | 42.23 | 42.30 | 42.15 | 42.23 | 42.23 | 0.09% | 1,471,385 |
| Jun 8, 2026 | 42.23 | 42.24 | 42.17 | 42.19 | 42.19 | 0.05% | 959,038 |
| Jun 5, 2026 | 42.26 | 42.28 | 42.14 | 42.17 | 42.17 | -0.31% | 1,390,019 |
| Jun 4, 2026 | 42.28 | 42.32 | 42.27 | 42.30 | 42.30 | 0.14% | 1,622,197 |
| Jun 3, 2026 | 42.29 | 42.29 | 42.23 | 42.24 | 42.24 | -0.24% | 1,325,421 |
| Jun 2, 2026 | 42.32 | 42.36 | 42.30 | 42.34 | 42.34 | 0.05% | 1,574,552 |
| Jun 1, 2026 | 42.30 | 42.33 | 42.25 | 42.32 | 42.32 | -0.05% | 1,711,931 |
| May 29, 2026 | 42.57 | 42.61 | 42.55 | 42.59 | 42.34 | 0.12% | 1,119,256 |
| May 28, 2026 | 42.47 | 42.59 | 42.47 | 42.54 | 42.29 | 0.12% | 1,055,570 |
| May 27, 2026 | 42.53 | 42.55 | 42.48 | 42.49 | 42.24 | -0.07% | 1,091,688 |
| May 26, 2026 | 42.53 | 42.53 | 42.47 | 42.52 | 42.27 | 0.19% | 1,170,375 |
| May 22, 2026 | 42.47 | 42.49 | 42.41 | 42.44 | 42.19 | 0.02% | 734,839 |
| May 21, 2026 | 42.36 | 42.46 | 42.31 | 42.43 | 42.18 | 0.05% | 1,530,263 |
| May 20, 2026 | 42.25 | 42.41 | 42.20 | 42.41 | 42.16 | 0.55% | 1,169,887 |
| May 19, 2026 | 42.19 | 42.21 | 42.12 | 42.18 | 41.94 | -0.19% | 1,743,774 |
| May 18, 2026 | 42.28 | 42.30 | 42.19 | 42.26 | 42.02 | 0.02% | 1,661,592 |
| May 15, 2026 | 42.30 | 42.32 | 42.23 | 42.25 | 42.01 | -0.35% | 1,898,152 |
| May 14, 2026 | 42.44 | 42.49 | 42.39 | 42.40 | 42.15 | -0.05% | 835,472 |
| May 13, 2026 | 42.37 | 42.43 | 42.34 | 42.42 | 42.17 | 0.07% | 1,830,380 |
| May 12, 2026 | 42.37 | 42.39 | 42.30 | 42.39 | 42.14 | -0.09% | 1,578,269 |
| May 11, 2026 | 42.48 | 42.51 | 42.43 | 42.43 | 42.18 | -0.16% | 840,972 |
| May 8, 2026 | 42.43 | 42.50 | 42.43 | 42.50 | 42.25 | 0.24% | 1,029,521 |
| May 7, 2026 | 42.51 | 42.53 | 42.38 | 42.40 | 42.15 | -0.26% | 1,669,965 |
| May 6, 2026 | 42.47 | 42.54 | 42.47 | 42.51 | 42.26 | 0.24% | 1,125,597 |
| May 5, 2026 | 42.38 | 42.44 | 42.38 | 42.41 | 42.16 | 0.17% | 946,380 |
| May 4, 2026 | 42.42 | 42.44 | 42.28 | 42.34 | 42.09 | -0.28% | 2,145,212 |
| May 1, 2026 | 42.45 | 42.55 | 42.44 | 42.46 | 42.21 | 0.08% | 1,019,123 |
| Apr 30, 2026 | 42.57 | 42.67 | 42.56 | 42.67 | 42.18 | 0.28% | 894,457 |
| Apr 29, 2026 | 42.61 | 42.61 | 42.48 | 42.55 | 42.06 | -0.21% | 1,258,593 |
| Apr 28, 2026 | 42.61 | 42.64 | 42.60 | 42.64 | 42.15 | -0.12% | 781,520 |
| Apr 27, 2026 | 42.67 | 42.71 | 42.65 | 42.69 | 42.20 | 0.05% | 959,790 |
| Apr 24, 2026 | 42.65 | 42.68 | 42.58 | 42.67 | 42.18 | 0.12% | 878,936 |
| Apr 23, 2026 | 42.65 | 42.69 | 42.53 | 42.62 | 42.13 | -0.09% | 883,084 |
| Apr 22, 2026 | 42.66 | 42.69 | 42.63 | 42.66 | 42.17 | 0.12% | 692,619 |
| Apr 21, 2026 | 42.68 | 42.69 | 42.57 | 42.61 | 42.12 | -0.16% | 947,456 |
| Apr 20, 2026 | 42.70 | 42.73 | 42.66 | 42.68 | 42.19 | -0.07% | 923,869 |
| Apr 17, 2026 | 42.67 | 42.76 | 42.67 | 42.71 | 42.22 | 0.35% | 1,838,759 |
| Apr 16, 2026 | 42.64 | 42.64 | 42.54 | 42.56 | 42.07 | -0.14% | 1,155,076 |
| Apr 15, 2026 | 42.61 | 42.64 | 42.59 | 42.62 | 42.13 | -0.05% | 1,478,909 |
| Apr 14, 2026 | 42.54 | 42.65 | 42.54 | 42.64 | 42.15 | 0.28% | 1,409,294 |
| Apr 13, 2026 | 42.35 | 42.52 | 42.34 | 42.52 | 42.03 | 0.33% | 2,054,368 |
| Apr 10, 2026 | 42.57 | 42.57 | 42.38 | 42.38 | 41.89 | -0.33% | 1,662,131 |
| Apr 9, 2026 | 42.49 | 42.60 | 42.43 | 42.52 | 42.03 | 0.05% | 1,449,016 |
| Apr 8, 2026 | 42.63 | 42.64 | 42.43 | 42.50 | 42.01 | 0.50% | 1,080,591 |
| Apr 7, 2026 | 42.27 | 42.29 | 42.11 | 42.29 | 41.80 | 0.07% | 1,804,676 |
| Apr 6, 2026 | 42.19 | 42.28 | 42.19 | 42.26 | 41.77 | 0.14% | 1,223,295 |
| Apr 2, 2026 | 41.98 | 42.23 | 41.98 | 42.20 | 41.71 | 0.19% | 1,963,010 |
| Apr 1, 2026 | 42.11 | 42.16 | 42.08 | 42.12 | 41.63 | 0.15% | 1,709,062 |
| Mar 31, 2026 | 42.10 | 42.32 | 42.10 | 42.31 | 41.57 | 0.88% | 3,035,383 |
| Mar 30, 2026 | 42.04 | 42.06 | 41.91 | 41.94 | 41.21 | 0.12% | 1,559,966 |
| Mar 27, 2026 | 41.92 | 41.94 | 41.83 | 41.89 | 41.16 | -0.19% | 2,014,220 |
| Mar 26, 2026 | 42.09 | 42.16 | 41.92 | 41.97 | 41.24 | -0.59% | 1,738,668 |
| Mar 25, 2026 | 42.23 | 42.29 | 42.19 | 42.22 | 41.49 | 0.29% | 1,108,765 |
| Mar 24, 2026 | 42.13 | 42.19 | 42.04 | 42.10 | 41.37 | -0.21% | 1,696,231 |
| Mar 23, 2026 | 42.17 | 42.32 | 42.10 | 42.19 | 41.46 | 0.57% | 2,035,311 |
| Mar 20, 2026 | 42.23 | 42.24 | 41.93 | 41.95 | 41.22 | -0.80% | 3,705,757 |
| Mar 19, 2026 | 42.03 | 42.30 | 42.00 | 42.29 | 41.55 | 0.26% | 1,978,630 |
| Mar 18, 2026 | 42.31 | 42.33 | 42.17 | 42.18 | 41.45 | -0.38% | 1,779,507 |
| Mar 17, 2026 | 42.28 | 42.35 | 42.28 | 42.34 | 41.60 | 0.33% | 1,376,027 |
| Mar 16, 2026 | 42.22 | 42.28 | 42.20 | 42.20 | 41.47 | 0.31% | 1,409,673 |
| Mar 13, 2026 | 42.21 | 42.27 | 42.02 | 42.07 | 41.34 | -0.12% | 2,049,907 |
| Mar 12, 2026 | 42.31 | 42.31 | 42.12 | 42.12 | 41.39 | -0.54% | 2,398,136 |
| Mar 11, 2026 | 42.39 | 42.42 | 42.32 | 42.35 | 41.61 | -0.19% | 1,616,869 |
| Mar 10, 2026 | 42.43 | 42.55 | 42.40 | 42.43 | 41.69 | -0.02% | 2,004,737 |
| Mar 9, 2026 | 42.20 | 42.45 | 42.19 | 42.44 | 41.70 | 0.40% | 2,457,984 |
| Mar 6, 2026 | 42.28 | 42.38 | 42.24 | 42.27 | 41.53 | -0.38% | 1,601,841 |
| Mar 5, 2026 | 42.51 | 42.52 | 42.41 | 42.43 | 41.69 | -0.35% | 1,490,418 |
| Mar 4, 2026 | 42.47 | 42.58 | 42.47 | 42.58 | 41.84 | 0.40% | 2,010,446 |
| Mar 3, 2026 | 42.35 | 42.48 | 42.30 | 42.41 | 41.67 | -0.24% | 2,015,095 |
| Mar 2, 2026 | 42.38 | 42.54 | 42.38 | 42.51 | 41.77 | -0.02% | 2,621,309 |
| Feb 27, 2026 | 42.77 | 42.80 | 42.73 | 42.76 | 41.78 | -0.19% | 1,992,440 |
| Feb 26, 2026 | 42.85 | 42.86 | 42.79 | 42.84 | 41.85 | -0.02% | 1,488,435 |
| Feb 25, 2026 | 42.82 | 42.86 | 42.81 | 42.85 | 41.86 | 0.14% | 1,044,509 |
| Feb 24, 2026 | 42.81 | 42.82 | 42.75 | 42.79 | 41.81 | -0.09% | 1,850,843 |
| Feb 23, 2026 | 42.88 | 42.90 | 42.82 | 42.83 | 41.85 | -0.12% | 1,684,915 |
| Feb 20, 2026 | 42.86 | 42.91 | 42.85 | 42.88 | 41.89 | - | 1,966,290 |
| Feb 19, 2026 | 42.86 | 42.88 | 42.82 | 42.88 | 41.89 | 0.07% | 1,724,785 |
| Feb 18, 2026 | 42.83 | 42.89 | 42.83 | 42.85 | 41.86 | 0.07% | 2,042,348 |
| Feb 17, 2026 | 42.83 | 42.85 | 42.79 | 42.82 | 41.84 | -0.05% | 1,186,428 |
| Feb 13, 2026 | 42.85 | 42.89 | 42.82 | 42.84 | 41.85 | 0.07% | 1,555,698 |
| Feb 12, 2026 | 42.89 | 42.91 | 42.80 | 42.81 | 41.83 | -0.14% | 2,142,782 |
| Feb 11, 2026 | 42.88 | 42.89 | 42.81 | 42.87 | 41.88 | 0.02% | 1,949,638 |
| Feb 10, 2026 | 42.91 | 42.93 | 42.85 | 42.86 | 41.87 | -0.02% | 2,428,201 |
| Feb 9, 2026 | 42.84 | 42.89 | 42.81 | 42.87 | 41.88 | 0.07% | 2,816,747 |
| Feb 6, 2026 | 42.78 | 42.84 | 42.77 | 42.84 | 41.85 | 0.28% | 1,591,920 |
| Feb 5, 2026 | 42.73 | 42.76 | 42.68 | 42.72 | 41.74 | -0.09% | 2,907,699 |
| Feb 4, 2026 | 42.81 | 42.82 | 42.73 | 42.76 | 41.78 | -0.09% | 3,906,147 |
| Feb 3, 2026 | 42.86 | 42.89 | 42.74 | 42.80 | 41.82 | -0.19% | 14,676,227 |