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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	42.73	42.74	42.50	42.52	2,994,793	-0.19(-0.44%)
Mar 10, 2025	42.82	42.82	42.69	42.71	2,180,965	-0.15(-0.35%)
Mar 07, 2025	42.82	42.88	42.78	42.86	1,567,526	+0.07(+0.16%)
Mar 06, 2025	42.83	42.86	42.77	42.79	2,158,341	-0.14(-0.33%)
Mar 05, 2025	42.89	42.95	42.85	42.93	1,222,705	+0.02(+0.05%)
Mar 04, 2025	42.87	42.93	42.78	42.91	1,717,733	-0.01(-0.02%)
Mar 03, 2025	43.00	43.02	42.89	42.92	1,707,650	-0.36(-0.83%)
Feb 28, 2025	43.22	43.29	43.17	43.28	1,635,634	+0.12(+0.28%)
Feb 27, 2025	43.25	43.25	43.16	43.16	1,304,232	-0.07(-0.16%)
Feb 26, 2025	43.22	43.25	43.20	43.23	757,329	+0.04(+0.09%)
Feb 25, 2025	43.18	43.21	43.13	43.19	986,111	+0.08(+0.19%)
Feb 24, 2025	43.09	43.14	43.05	43.11	732,462	+0.03(+0.07%)
Feb 21, 2025	43.14	43.16	43.05	43.08	660,406	-0.05(-0.12%)
Feb 20, 2025	43.11	43.13	43.08	43.13	2,546,037	+0.02(+0.05%)
Feb 19, 2025	43.12	43.12	43.02	43.11	1,440,837	+0.01(+0.02%)
Feb 18, 2025	43.07	43.13	43.06	43.10	982,495	+0.00(+0.00%)
Feb 14, 2025	43.08	43.16	43.07	43.10	1,812,477	+0.04(+0.09%)
Feb 13, 2025	42.94	43.06	42.94	43.06	1,143,669	+0.13(+0.30%)
Feb 12, 2025	42.87	42.97	42.85	42.93	981,009	-0.05(-0.12%)
Feb 11, 2025	43.00	43.01	42.94	42.98	1,634,632	-0.04(-0.09%)
Feb 10, 2025	43.03	43.03	42.98	43.02	936,929	+0.10(+0.23%)
Feb 07, 2025	43.03	43.03	42.92	42.92	1,136,336	-0.12(-0.28%)
Feb 06, 2025	43.10	43.11	43.02	43.04	1,043,024	-0.07(-0.16%)
Feb 05, 2025	43.06	43.12	43.00	43.11	1,625,375	+0.13(+0.30%)
Feb 04, 2025	42.87	42.98	42.87	42.98	903,271	+0.11(+0.26%)
Feb 03, 2025	42.81	42.92	42.77	42.87	1,635,180	-0.05(-0.11%)
Jan 31, 2025	42.99	43.02	42.89	42.92	1,388,463	-0.09(-0.21%)
Jan 30, 2025	43.03	43.03	42.96	43.01	1,479,002	+0.08(+0.19%)
Jan 29, 2025	42.96	42.99	42.89	42.93	1,118,929	-0.02(-0.05%)
Jan 28, 2025	42.96	42.97	42.90	42.95	2,022,145	-0.03(-0.07%)
Jan 27, 2025	42.89	43.00	42.89	42.98	2,434,720	+0.02(+0.05%)
Jan 24, 2025	42.95	43.00	42.91	42.96	1,630,381	+0.04(+0.09%)
Jan 23, 2025	42.93	42.93	42.81	42.92	908,005	+0.05(+0.12%)
Jan 22, 2025	42.95	42.95	42.85	42.87	2,005,780	-0.06(-0.14%)
Jan 21, 2025	42.91	42.93	42.87	42.93	1,162,104	+0.13(+0.30%)
Jan 17, 2025	42.82	42.83	42.76	42.80	1,557,674	+0.07(+0.16%)
Jan 16, 2025	42.69	42.78	42.65	42.73	2,044,654	+0.01(+0.02%)
Jan 15, 2025	42.61	42.73	42.61	42.72	1,456,270	+0.32(+0.75%)
Jan 14, 2025	42.45	42.45	42.38	42.40	1,588,155	+0.03(+0.07%)
Jan 13, 2025	42.34	42.38	42.30	42.37	1,945,144	+0.00(+0.00%)
Jan 10, 2025	42.47	42.47	42.35	42.37	1,598,641	-0.17(-0.40%)
Jan 08, 2025	42.47	42.55	42.44	42.54	916,221	+0.05(+0.12%)
Jan 07, 2025	42.62	42.64	42.46	42.49	1,140,980	-0.11(-0.26%)
Jan 06, 2025	42.59	42.64	42.56	42.60	855,324	+0.07(+0.16%)
Jan 03, 2025	42.53	42.56	42.50	42.53	576,618	+0.08(+0.19%)