MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHYG — iShares 0-5 Year High Yield Corporate Bond ETF
NYSE ArcaiShares 0-5 Year High Yield Corporate Bond ETF
$41.21
-0.04(-0.10%)
- O
- 41.14
- H
- 41.21
- L
- 41.09
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.21
Period Return-2.81%
Period High$43.39
Period Low$40.82
Avg Daily Volume1.53M
Total Trading Days365
SHYG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.14 | $41.21 | $41.09 | $41.21 | $-0.04 | -0.10% | 1,674,097 | $41.16 | $41.09 $41.21 |
| Oct 6, 2026 | $41.22 | $41.26 | $41.19 | $41.25 | +$0.15 | +0.36% | 2,858,823 | $41.23 | $41.19 $41.26 |
| Oct 5, 2026 | $41.06 | $41.12 | $41.04 | $41.10 | +$0.03 | +0.07% | 2,294,347 | $41.08 | $41.04 $41.12 |
| Oct 2, 2026 | $41.20 | $41.22 | $41.03 | $41.07 | +$0.02 | +0.05% | 2,413,054 | $41.11 | $41.03 $41.22 |
| Oct 1, 2026 | $40.98 | $41.07 | $40.82 | $41.05 | $-0.20 | -0.48% | 2,643,751 | $40.97 | $40.82 $41.07 |
| Sep 30, 2026 | $41.37 | $41.41 | $41.23 | $41.25 | $-0.06 | -0.15% | 2,222,302 | $41.31 | $41.23 $41.41 |
| Sep 29, 2026 | $41.42 | $41.44 | $41.21 | $41.31 | $-0.04 | -0.10% | 2,203,934 | $41.27 | $41.21 $41.44 |
| Sep 28, 2026 | $41.38 | $41.41 | $41.31 | $41.35 | $-0.14 | -0.34% | 1,549,014 | $41.35 | $41.31 $41.41 |
| Sep 25, 2026 | $41.54 | $41.54 | $41.41 | $41.49 | $-0.02 | -0.05% | 1,581,631 | $41.46 | $41.41 $41.54 |
| Sep 24, 2026 | $41.56 | $41.61 | $41.48 | $41.51 | $-0.09 | -0.22% | 2,121,284 | $41.53 | $41.48 $41.61 |
| Sep 23, 2026 | $41.79 | $41.79 | $41.58 | $41.60 | $-0.24 | -0.57% | 3,291,510 | $41.63 | $41.58 $41.79 |
| Sep 22, 2026 | $41.85 | $41.86 | $41.80 | $41.84 | +$0.01 | +0.02% | 752,520 | $41.83 | $41.80 $41.86 |
| Sep 21, 2026 | $41.84 | $41.86 | $41.81 | $41.83 | +$0.05 | +0.12% | 1,103,177 | $41.84 | $41.81 $41.86 |
| Sep 18, 2026 | $41.80 | $41.80 | $41.74 | $41.78 | $-0.05 | -0.12% | 788,315 | $41.77 | $41.74 $41.80 |
| Sep 17, 2026 | $41.84 | $41.85 | $41.81 | $41.83 | +$0.10 | +0.24% | 1,163,106 | $41.83 | $41.81 $41.85 |
| Sep 16, 2026 | $41.76 | $41.84 | $41.69 | $41.73 | +$0.04 | +0.10% | 1,938,087 | $41.77 | $41.69 $41.84 |
| Sep 15, 2026 | $41.76 | $41.79 | $41.68 | $41.69 | $-0.07 | -0.17% | 2,078,050 | $41.71 | $41.68 $41.79 |
| Sep 14, 2026 | $41.76 | $41.81 | $41.70 | $41.76 | $-0.03 | -0.07% | 1,192,702 | $41.77 | $41.70 $41.81 |
| Sep 11, 2026 | $41.86 | $41.89 | $41.78 | $41.79 | +$0.00 | +0.00% | 1,379,851 | $41.84 | $41.78 $41.89 |
| Sep 10, 2026 | $41.85 | $41.87 | $41.78 | $41.79 | $-0.13 | -0.31% | 1,475,567 | $41.83 | $41.78 $41.87 |
| Sep 9, 2026 | $41.97 | $41.98 | $41.92 | $41.92 | $-0.06 | -0.14% | 1,543,011 | $41.94 | $41.92 $41.98 |
| Sep 8, 2026 | $42.00 | $42.02 | $41.97 | $41.98 | $-0.01 | -0.02% | 1,166,805 | $42.00 | $41.97 $42.02 |
| Sep 4, 2026 | $41.98 | $42.02 | $41.98 | $41.99 | $-0.01 | -0.02% | 1,269,374 | $42.00 | $41.98 $42.02 |
| Sep 3, 2026 | $42.00 | $42.04 | $41.98 | $42.00 | +$0.05 | +0.12% | 1,189,739 | $42.02 | $41.98 $42.04 |
| Sep 2, 2026 | $41.96 | $42.01 | $41.95 | $41.95 | +$0.00 | +0.00% | 1,360,628 | $41.98 | $41.95 $42.01 |
| Sep 1, 2026 | $42.01 | $42.05 | $41.95 | $41.95 | $-0.37 | -0.87% | 2,519,776 | $42.01 | $41.95 $42.05 |
| Aug 31, 2026 | $42.25 | $42.32 | $42.23 | $42.32 | +$0.05 | +0.12% | 749,825 | $42.28 | $42.23 $42.32 |
| Aug 28, 2026 | $42.34 | $42.35 | $42.25 | $42.27 | $-0.06 | -0.14% | 765,093 | $42.28 | $42.25 $42.35 |
| Aug 27, 2026 | $42.35 | $42.37 | $42.31 | $42.33 | +$0.00 | +0.00% | 986,652 | $42.34 | $42.31 $42.37 |
| Aug 26, 2026 | $42.32 | $42.34 | $42.29 | $42.33 | $-0.02 | -0.05% | 834,893 | $42.31 | $42.29 $42.34 |