iShares 0 5 Year High Yield Corporate Bond Historical Data - SHYG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.28129395218	42.66	42.78	42.565	751252	42.62854014	SP
4	-0.36	-0.834492350487	43.14	43.195	42.33	930903	42.72904405	SP
12	-0.2	-0.46533271289	42.98	43.305	42.33	934155	42.94932525	SP
26	0.71	1.68766341811	42.07	43.4499	41.815	1122424	42.8135411	SP
52	0.77	1.8328969293	42.01	43.4499	41.6025	1248450	42.47847319	SP
156	-2.49	-5.50033134526	45.27	45.31	39.4911	1780575	41.81236025	SP
260	-3.66	-7.8811369509	46.44	47.51	36.904	1664326	42.83876263	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735947000	42.78	0.08	0.19	42.76	42.81	42.75	551845
1735860600	42.7	0.09	0.21	42.73	42.7435	42.66	779175
1735687800	42.61	-0.01	-0.02	42.7	42.72	42.57	810148
1735601400	42.62	0.04	0.09	42.57	42.665	42.565	701449
1735342200	42.58	-0.12	-0.28	42.66	42.675	42.5737	714234
1735255800	42.7	0.11	0.26	42.57	42.7	42.54	787562
1735077840	42.59	0.09	0.21	42.51	42.6	42.47	463411
1734996600	42.5	-0.09	-0.21	42.62	42.625	42.4701	901255
1734737400	42.59	0.26	0.61	42.39	42.61	42.39	1159802
1734651000	42.33	-0.05	-0.12	42.52	42.54	42.33	1729346
1734564600	42.38	-0.61	-1.42	42.8	42.8	42.355	2131341
1734478200	42.99	-0.05	-0.12	42.96	43.03	42.96	866869
1734391800	43.04	0.08	0.19	43.01	43.07	42.9921	539534
1734132600	42.96	-0.11	-0.26	43.075	43.08	42.95	976544
1734046200	43.07	-0.07	-0.16	43.13	43.13	43.06	1943165
1733959800	43.14	0.01	0.02	43.17	43.185	43.13	685418
1733873400	43.13	0.01	0.02	43.095	43.13	43.09	526651
1733787000	43.12	-0.02	-0.05	43.17	43.17	43.11	570174
1733527800	43.14	0.07	0.16	43.14	43.195	43.13	470171
1733441400	43.07	-0.02	-0.05	43.08	43.1	43.066	720080
1733355000	43.09	0.08	0.19	43.02	43.1	43.0159	680562
1733268600	43.01	0	0.00	43.02	43.07	42.99	877564
1733182200	43.01	-0.29	-0.67	43.05	43.18	43	1098855
1732917840	43.3	0.1	0.23	43.25	43.305	43.24	378765
1732750200	43.2	0.11	0.26	43.14	43.215	43.13	503520
1732663800	43.09	-0.1	-0.23	43.16	43.1625	43.07	756624
1732577400	43.19	0.12	0.28	43.16	43.2051	43.153	575045
1732318200	43.07	0.02	0.05	43.06	43.0925	43.03	1320483
1732231800	43.05	-0.02	-0.05	43.09	43.145	43.03	3254166
1732145400	43.07	-0.02	-0.05	43.07	43.08	43.03	782331
1732059000	43.09	0.09	0.21	42.9998	43.1	42.9934	525926
1731972600	43	0.04	0.09	42.97	43.0199	42.95	816388
1731713400	42.96	-0.01	-0.02	42.935	42.97	42.87	1290352
1731627000	42.97	-0.07	-0.16	43.065	43.07	42.96	537197
1731540600	43.04	0	0.00	43.07	43.1	43.0102	691126
1731454200	43.04	-0.16	-0.37	43.15	43.15	43	1136790
1731367800	43.2	-0.04	-0.09	43.24	43.24	43.18	456601
1731108600	43.24	0.09	0.21	43.19	43.24	43.16	1631958
1731022200	43.15	0.15	0.35	42.99	43.15	42.99	1922018
1730935800	43	0.11	0.26	42.91	43.0056	42.855	1687924
1730849400	42.89	0.1	0.23	42.78	42.89	42.78	664295
1730763000	42.79	0.08	0.19	42.83	42.83	42.76	501079
1730500200	42.71	-0.26	-0.61	42.81	42.83	42.7	1096176
1730413800	42.97	-0.06	-0.14	43.04	43.04	42.95	1237526
1730327400	43.03	-0.08	-0.19	43.1	43.1499	43.015	769718
1730241000	43.11	0.03	0.07	43.03	43.11	42.97	549758
1730154600	43.08	0.09	0.21	43.11	43.11	43.04	1006235
1729895400	42.99	-0.04	-0.09	43.09	43.12	42.98	1836983
1729809000	43.03	0.08	0.19	43.04	43.07	42.98	464137
1729722600	42.95	-0.09	-0.21	43	43	42.9102	784602
1729636200	43.04	-0.03	-0.07	43.05	43.06	42.98	474741
1729549800	43.07	-0.12	-0.28	43.15	43.17	43.0201	893944
1729290600	43.19	0.09	0.21	43.13	43.2	43.12	669789
1729204200	43.1	-0.04	-0.09	43.17	43.18	43.03	881274
1729117800	43.14	0.06	0.14	43.12	43.17	43.105	1063949
1729031400	43.08	-0.01	-0.02	43.07	43.14	43.07	896460
1728945000	43.09	0.03	0.07	43.04	43.09	42.99	562537
1728685800	43.06	0.1	0.23	42.98	43.065	42.97	493101
1728599400	42.96	0.02	0.05	42.96	42.96	42.895	743472
1728513000	42.94	0.01	0.02	42.95	42.95	42.89	1885845
1728426600	42.93	0.03	0.07	42.95	42.95	42.891327	2235574
1728340200	42.9	-0.13	-0.30	42.97	42.99	42.885	981055

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares 0 5 Year High Yield Corporate Bond (SHYG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares 0 5 Year High Yield Corporate Bond (SHYG) Historical

iShares 0 5 Year High Yield Corporate Bond (SHYG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free