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
18th Jul 2025 (Fri) 42.91 42.94 42.905 42.94 66,973
17th Jul 2025 (Thu) 42.82 42.89 42.82 42.89 109,427
16th Jul 2025 (Wed) 42.78 42.83 42.70 42.82 161,415
15th Jul 2025 (Tue) 42.87 42.87 42.725 42.75 119,412
14th Jul 2025 (Mon) 42.78 42.845 42.78 42.83 93,214
11th Jul 2025 (Fri) 42.82 42.82 42.76 42.80 60,431
10th Jul 2025 (Thu) 42.87 42.885 42.85 42.87 125,786
9th Jul 2025 (Wed) 42.83 42.89 42.82 42.87 112,494
8th Jul 2025 (Tue) 42.82 42.82 42.76 42.77 111,685
7th Jul 2025 (Mon) 42.93 42.94 42.80 42.83 135,072
4th Jul 2025 (Fri) 42.90 42.97 42.90 42.97 54,300
3rd Jul 2025 (Thu) 42.90 42.97 42.90 42.97 54,300
2nd Jul 2025 (Wed) 42.81 42.92 42.805 42.92 69,372
1st Jul 2025 (Tue) 42.83 42.87 42.83 42.86 82,296
30th Jun 2025 (Mon) 43.08 43.14 43.055 43.14 79,420
27th Jun 2025 (Fri) 43.04 43.075 43.005 43.04 120,527
26th Jun 2025 (Thu) 42.945 43.04 42.94 43.03 167,856
25th Jun 2025 (Wed) 42.895 42.94 42.895 42.93 77,826
24th Jun 2025 (Tue) 42.845 42.955 42.84 42.94 63,340
23rd Jun 2025 (Mon) 42.72 42.83 42.72 42.82 60,136
20th Jun 2025 (Fri) 42.66 42.75 42.66 42.75 37,442
19th Jun 2025 (Thu) 42.59 42.69 42.58 42.65 58,700
18th Jun 2025 (Wed) 42.59 42.69 42.58 42.65 58,700
17th Jun 2025 (Tue) 42.61 42.64 42.55 42.59 62,117
16th Jun 2025 (Mon) 42.61 42.645 42.61 42.63 59,122
13th Jun 2025 (Fri) 42.555 42.58 42.53 42.55 138,719
12th Jun 2025 (Thu) 42.585 42.645 42.58 42.65 40,036
11th Jun 2025 (Wed) 42.64 42.655 42.595 42.59 63,287
10th Jun 2025 (Tue) 42.56 42.615 42.515 42.60 112,310
9th Jun 2025 (Mon) 42.49 42.555 42.49 42.53 68,392
6th Jun 2025 (Fri) 42.53 42.53 42.49 42.50 111,329
5th Jun 2025 (Thu) 42.56 42.575 42.475 42.50 89,342
4th Jun 2025 (Wed) 42.51 42.58 42.51 42.56 69,194
3rd Jun 2025 (Tue) 42.445 42.51 42.435 42.51 79,155
2nd Jun 2025 (Mon) 42.42 42.445 42.35 42.45 159,600
30th May 2025 (Fri) 42.64 42.715 42.625 42.70 183,044
29th May 2025 (Thu) 42.675 42.695 42.635 42.68 178,581
28th May 2025 (Wed) 42.605 42.64 42.575 42.635 342,435
27th May 2025 (Tue) 42.52 42.64 42.52 42.62 163,582
26th May 2025 (Mon) 42.39 42.39 42.39 42.39 0
24th May 2025 (Sat) 42.32 42.41 42.29 42.39 164,802
23rd May 2025 (Fri) 42.32 42.41 42.29 42.395 164,802
22nd May 2025 (Thu) 42.325 42.415 42.305 42.405 88,853
21st May 2025 (Wed) 42.49 42.51 42.305 42.34 214,311
20th May 2025 (Tue) 42.53 42.59 42.53 42.575 121,996
19th May 2025 (Mon) 42.475 42.595 42.475 42.57 94,179
FTSE 100 Latest
Value8,992.12
Change19.48