Skip to main content
iShares Short Duration High Yield Muni Active ETF (SHYM)
BATS: SHYM · Real-Time Price · USD
22.25
+0.02 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

SHYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2522.2622.2422.2522.250.09%138,014
Dec 4, 202522.2322.2522.2322.2322.23-28,959
Dec 3, 202522.2322.2722.2322.2322.23-0.09%220,488
Dec 2, 202522.2422.2622.2322.2522.25-157,278
Dec 1, 202522.2422.2522.2222.2522.25-0.40%233,200
Nov 28, 202522.3522.3622.3122.3422.26-186,257
Nov 26, 202522.3222.3622.3222.3422.260.04%127,515
Nov 25, 202522.3422.3522.3222.3322.250.13%183,665
Nov 24, 202522.3422.3622.3022.3022.22-0.18%251,201
Nov 21, 202522.3322.3522.3222.3422.260.18%118,801
Nov 20, 202522.2822.3122.2822.3022.220.04%104,835
Nov 19, 202522.2922.3122.2822.2922.21-0.13%146,413
Nov 18, 202522.3222.3522.3022.3222.240.18%216,678
Nov 17, 202522.3122.3222.2722.2822.20-0.09%145,414
Nov 14, 202522.3222.3322.2822.3022.22-0.07%156,390
Nov 13, 202522.3122.3322.3022.3222.23-0.04%167,516
Nov 12, 202522.3422.3522.3222.3322.24-0.07%84,622
Nov 11, 202522.3222.3522.3222.3422.260.22%104,500
Nov 10, 202522.3022.3222.2922.2922.21-0.09%112,592
Nov 7, 202522.2822.3222.2822.3122.230.04%116,508
Nov 6, 202522.2722.3222.2522.3022.220.22%175,310
Nov 5, 202522.2722.2822.2422.2522.17-0.18%146,857
Nov 4, 202522.2522.2922.2522.2922.210.32%147,848
Nov 3, 202522.2722.2722.2222.2222.14-0.63%139,726
Oct 31, 202522.3522.3822.3522.3622.19-188,951
Oct 30, 202522.3522.3722.3122.3622.19-0.13%107,117
Oct 29, 202522.3922.4022.3522.3922.22-0.02%114,655
Oct 28, 202522.3822.4022.3722.4022.230.02%111,747
Oct 27, 202522.3622.4022.3522.3922.220.04%170,127
Oct 24, 202522.3622.3822.3522.3822.210.18%160,713
Oct 23, 202522.3122.4122.3022.3422.17-143,917
Oct 22, 202522.3222.3422.3022.3422.170.22%186,710
Oct 21, 202522.2922.3122.2922.2922.120.09%204,825
Oct 20, 202522.2822.3122.2722.2722.10-0.04%123,218
Oct 17, 202522.2522.3622.2422.2822.110.13%151,212
Oct 16, 202522.2222.2722.2222.2522.080.20%199,338
Oct 15, 202522.2122.2322.1922.2122.040.02%118,202
Oct 14, 202522.1922.2222.1822.2022.030.05%128,859
Oct 13, 202522.1722.2322.1422.1922.020.32%302,760
Oct 10, 202522.2122.2122.1122.1221.96-0.18%561,268
Oct 9, 202522.1822.1822.1522.1621.99-0.09%195,479
Oct 8, 202522.2022.2222.1822.1822.01-0.05%161,216
Oct 7, 202522.2222.2422.1922.1922.02-0.05%305,336
Oct 6, 202522.2022.2522.1722.2022.030.18%244,704
Oct 3, 202522.2322.2422.1022.1621.99-0.27%234,328
Oct 2, 202522.2522.2622.2122.2222.05-0.09%362,291
Oct 1, 202522.3022.3322.2022.2422.07-0.45%533,171
Sep 30, 202522.3622.3822.3322.3422.09-203,938
Sep 29, 202522.3322.3522.3322.3422.090.09%136,096
Sep 26, 202522.3222.3422.3122.3222.070.04%218,390
Sep 25, 202522.2922.3622.2722.3122.06-0.04%146,413
Sep 24, 202522.3322.3522.3122.3222.07-0.13%83,405
Sep 23, 202522.3422.3722.3422.3522.10-0.22%152,519
Sep 22, 202522.3322.4222.3322.4022.150.09%109,601
Sep 19, 202522.3422.4122.3222.3822.130.13%70,538
Sep 18, 202522.3222.3922.3122.3522.100.40%151,921
Sep 17, 202522.3622.4022.2622.2622.01-0.49%245,198
Sep 16, 202522.3622.3722.2522.3722.120.13%151,940
Sep 15, 202522.3622.3622.2622.3422.090.09%149,510
Sep 12, 202522.3422.3422.3122.3222.07-0.09%193,867
Sep 11, 202522.3222.3522.3222.3422.090.13%202,072
Sep 10, 202522.2822.3122.2822.3122.060.68%98,771
Sep 9, 202522.2622.2922.1622.1621.91-0.40%193,639
Sep 8, 202522.2122.2622.2122.2522.000.04%120,948
Sep 5, 202522.1422.2622.1422.2421.990.63%141,239
Sep 4, 202522.0622.1022.0522.1021.850.32%222,223
Sep 3, 202521.9922.0521.9622.0321.780.14%244,463
Sep 2, 202522.0022.0321.9622.0021.76-0.41%199,836
Aug 29, 202522.0722.1122.0722.0921.760.09%108,693
Aug 28, 202522.0622.0822.0622.0721.750.09%171,984
Aug 27, 202522.0522.0822.0522.0521.73-0.41%272,096
Aug 26, 202522.0422.1422.0322.1421.810.41%309,974
Aug 25, 202522.0522.0622.0422.0521.73-0.14%169,299
Aug 22, 202522.0422.0922.0422.0821.750.23%96,147
Aug 21, 202522.0222.0922.0022.0321.710.02%132,936
Aug 20, 202522.0322.0422.0222.0321.70-0.02%121,900
Aug 19, 202522.0522.0622.0322.0321.71-0.14%177,763
Aug 18, 202522.0422.1322.0222.0621.740.11%216,456
Aug 15, 202522.0322.0522.0322.0421.71-0.38%245,200
Aug 14, 202522.0422.1222.0322.1221.790.27%143,077
Aug 13, 202522.1022.1022.0222.0621.740.11%175,373
Aug 12, 202522.0322.0422.0122.0421.71-0.02%132,539
Aug 11, 202522.0222.0522.0122.0421.720.14%104,577
Aug 8, 202522.0322.0321.9222.0121.69-0.09%376,348
Aug 7, 202522.0522.0522.0122.0321.71-0.14%268,372
Aug 6, 202522.0522.0722.0222.0621.740.05%130,375
Aug 5, 202522.0722.1122.0522.0521.73-0.14%120,669
Aug 4, 202522.0922.0922.0622.0821.75-0.05%176,955
Aug 1, 202522.0522.0922.0022.0921.76-0.18%151,049
Jul 31, 202522.0522.1322.0322.1321.730.45%255,960
Jul 30, 202522.0422.0522.0122.0321.63-0.09%91,331
Jul 29, 202522.0522.0722.0322.0521.650.09%188,237
Jul 28, 202522.0322.0322.0022.0321.630.23%187,364
Jul 25, 202522.0222.0321.9821.9821.58-0.23%128,948
Jul 24, 202521.9822.0421.9822.0321.630.18%123,151
Jul 23, 202521.9922.0121.9721.9921.59-0.09%187,002
Jul 22, 202522.0322.0322.0122.0121.61-0.09%201,201
Jul 21, 202522.0022.0722.0022.0321.630.18%259,279
Jul 18, 202522.0022.0421.9521.9921.59-0.05%180,827
Jul 17, 202522.0722.0821.9822.0021.60-0.32%146,524