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%
SHYM — iShares Short Duration High Yield Muni Active ETF
Cboe BZXiShares Short Duration High Yield Muni Active ETF
$21.21
-0.08(-0.38%)
- O
- 21.21
- H
- 21.35
- L
- 21.16
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.21
Period Return-4.72%
Period High$22.53
Period Low$21.14
Avg Daily Volume257.0K
Total Trading Days365
SHYM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.21 | $21.35 | $21.16 | $21.21 | $-0.08 | -0.38% | 1,039,594 | $21.21 | $21.16 $21.35 |
| Oct 6, 2026 | $21.29 | $21.38 | $21.25 | $21.29 | +$0.01 | +0.05% | 837,102 | $21.32 | $21.25 $21.38 |
| Oct 5, 2026 | $21.35 | $21.38 | $21.24 | $21.28 | $-0.05 | -0.23% | 1,173,776 | $21.30 | $21.24 $21.38 |
| Oct 2, 2026 | $21.47 | $21.52 | $21.32 | $21.33 | $-0.03 | -0.14% | 601,155 | $21.40 | $21.32 $21.52 |
| Oct 1, 2026 | $21.42 | $21.46 | $21.31 | $21.36 | $-0.02 | -0.07% | 1,702,420 | $21.35 | $21.31 $21.46 |
| Sep 30, 2026 | $21.27 | $21.42 | $21.27 | $21.38 | +$0.17 | +0.78% | 1,555,182 | $21.37 | $21.27 $21.42 |
| Sep 29, 2026 | $21.23 | $21.26 | $21.15 | $21.21 | $-0.02 | -0.07% | 2,092,654 | $21.20 | $21.15 $21.26 |
| Sep 28, 2026 | $21.33 | $21.33 | $21.14 | $21.23 | $-0.16 | -0.72% | 1,115,245 | $21.21 | $21.14 $21.33 |
| Sep 25, 2026 | $21.48 | $21.48 | $21.35 | $21.38 | $-0.01 | -0.05% | 540,110 | $21.38 | $21.35 $21.48 |
| Sep 24, 2026 | $21.51 | $21.51 | $21.35 | $21.39 | $-0.11 | -0.51% | 605,837 | $21.40 | $21.35 $21.51 |
| Sep 23, 2026 | $21.69 | $21.70 | $21.42 | $21.50 | $-0.19 | -0.88% | 1,073,816 | $21.50 | $21.42 $21.70 |
| Sep 22, 2026 | $21.66 | $21.72 | $21.64 | $21.69 | +$0.01 | +0.05% | 644,783 | $21.67 | $21.64 $21.72 |
| Sep 21, 2026 | $21.74 | $21.74 | $21.66 | $21.68 | $-0.02 | -0.09% | 483,382 | $21.68 | $21.66 $21.74 |
| Sep 18, 2026 | $21.72 | $21.73 | $21.62 | $21.70 | $-0.02 | -0.09% | 264,604 | $21.67 | $21.62 $21.73 |
| Sep 17, 2026 | $21.76 | $21.76 | $21.70 | $21.72 | +$0.03 | +0.14% | 383,968 | $21.73 | $21.70 $21.76 |
| Sep 16, 2026 | $21.69 | $21.74 | $21.66 | $21.69 | +$0.00 | +0.00% | 381,874 | $21.69 | $21.66 $21.74 |
| Sep 15, 2026 | $21.74 | $21.75 | $21.67 | $21.69 | $-0.04 | -0.18% | 476,380 | $21.71 | $21.67 $21.75 |
| Sep 14, 2026 | $21.75 | $21.78 | $21.73 | $21.73 | $-0.04 | -0.18% | 389,694 | $21.76 | $21.73 $21.78 |
| Sep 11, 2026 | $21.72 | $21.79 | $21.71 | $21.77 | +$0.08 | +0.37% | 348,233 | $21.77 | $21.71 $21.79 |
| Sep 10, 2026 | $21.80 | $21.80 | $21.66 | $21.69 | $-0.13 | -0.60% | 470,389 | $21.71 | $21.66 $21.80 |
| Sep 9, 2026 | $21.91 | $21.92 | $21.80 | $21.82 | $-0.07 | -0.32% | 390,052 | $21.85 | $21.80 $21.92 |
| Sep 8, 2026 | $21.92 | $21.93 | $21.88 | $21.89 | $-0.01 | -0.05% | 275,172 | $21.91 | $21.88 $21.93 |
| Sep 4, 2026 | $21.93 | $21.94 | $21.90 | $21.90 | +$0.00 | +0.00% | 216,595 | $21.92 | $21.90 $21.94 |
| Sep 3, 2026 | $21.96 | $21.96 | $21.89 | $21.90 | $-0.04 | -0.16% | 182,925 | $21.94 | $21.89 $21.96 |
| Sep 2, 2026 | $21.92 | $21.94 | $21.91 | $21.94 | +$0.02 | +0.07% | 217,269 | $21.92 | $21.91 $21.94 |
| Sep 1, 2026 | $21.98 | $21.98 | $21.89 | $21.92 | $-0.15 | -0.68% | 308,302 | $21.93 | $21.89 $21.98 |
| Aug 31, 2026 | $22.07 | $22.09 | $22.05 | $22.07 | $-0.02 | -0.09% | 335,265 | $22.08 | $22.05 $22.09 |
| Aug 28, 2026 | $22.10 | $22.13 | $22.09 | $22.09 | $-0.01 | -0.05% | 211,102 | $22.10 | $22.09 $22.13 |
| Aug 27, 2026 | $22.12 | $22.13 | $22.09 | $22.10 | $-0.02 | -0.09% | 137,690 | $22.11 | $22.09 $22.13 |
| Aug 26, 2026 | $22.13 | $22.13 | $22.09 | $22.12 | $-0.01 | -0.02% | 128,954 | $22.11 | $22.09 $22.13 |