Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares 0-5 Yea (SHYG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 42.92 42.93 42.87 42.88 222,459
11th Dec 2025 (Thu) 42.93 42.945 42.90 42.93 185,111
10th Dec 2025 (Wed) 42.805 42.955 42.805 42.93 192,672
9th Dec 2025 (Tue) 42.82 42.855 42.81 42.82 83,300
8th Dec 2025 (Mon) 42.90 42.905 42.81 42.85 106,684
5th Dec 2025 (Fri) 42.91 42.925 42.88 42.91 100,541
4th Dec 2025 (Thu) 42.89 42.90 42.84 42.90 139,449
3rd Dec 2025 (Wed) 42.84 42.925 42.84 42.90 68,272
2nd Dec 2025 (Tue) 42.795 42.84 42.785 42.83 100,078
1st Dec 2025 (Mon) 42.745 42.81 42.725 42.79 325,024
28th Nov 2025 (Fri) 43.105 43.115 43.06 43.08 103,568
27th Nov 2025 (Thu) 43.025 43.09 43.015 43.07 121,223
26th Nov 2025 (Wed) 43.025 43.09 43.015 43.07 122,911
25th Nov 2025 (Tue) 42.895 43.035 42.88 43.03 159,288
24th Nov 2025 (Mon) 42.835 42.905 42.835 42.88 127,977
21st Nov 2025 (Fri) 42.73 42.81 42.69 42.79 52,627
20th Nov 2025 (Thu) 42.70 42.70 42.69 42.69 0
19th Nov 2025 (Wed) 42.70 42.745 42.675 42.69 92,454
18th Nov 2025 (Tue) 42.665 42.70 42.62 42.67 75,630
17th Nov 2025 (Mon) 42.715 42.75 42.655 42.69 49,272
14th Nov 2025 (Fri) 42.69 42.805 42.68 42.73 87,595
13th Nov 2025 (Thu) 42.82 42.82 42.705 42.73 89,559
12th Nov 2025 (Wed) 42.915 42.94 42.855 42.87 62,727
11th Nov 2025 (Tue) 42.91 42.955 42.91 42.94 35,428
10th Nov 2025 (Mon) 42.85 42.915 42.845 42.89 72,298
7th Nov 2025 (Fri) 42.72 42.765 42.675 42.76 183,771
6th Nov 2025 (Thu) 42.80 42.80 42.70 42.75 112,151
5th Nov 2025 (Wed) 42.74 42.775 42.725 42.75 45,888
4th Nov 2025 (Tue) 42.86 42.86 42.75 42.75 0
3rd Nov 2025 (Mon) 42.86 42.86 42.735 42.75 136,899
31st Oct 2025 (Fri) 43.11 43.145 43.065 43.08 150,011
30th Oct 2025 (Thu) 43.06 43.135 43.06 43.09 126,198
29th Oct 2025 (Wed) 43.245 43.27 43.12 43.15 93,760
28th Oct 2025 (Tue) 43.27 43.275 43.24 43.27 66,748
27th Oct 2025 (Mon) 43.235 43.305 43.225 43.29 63,459
24th Oct 2025 (Fri) 43.13 43.18 43.13 43.17 76,925
23rd Oct 2025 (Thu) 43.02 43.075 43.015 43.07 61,361
22nd Oct 2025 (Wed) 43.045 43.065 42.98 43.02 75,946
21st Oct 2025 (Tue) 43.09 43.115 43.05 43.07 112,215
20th Oct 2025 (Mon) 43.03 43.10 43.03 43.08 130,042
17th Oct 2025 (Fri) 42.905 43.015 42.89 43.00 111,562
16th Oct 2025 (Thu) 43.04 43.04 42.89 42.92 100,148
15th Oct 2025 (Wed) 42.99 43.045 42.96 43.03 61,822
14th Oct 2025 (Tue) 42.74 42.945 42.70 42.90 70,959
13th Oct 2025 (Mon) 42.77 42.85 42.74 42.84 116,956
FTSE 100 Latest
Value9,649.03
Change-54.13