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
6th Feb 2026 (Fri) 42.78 42.835 42.77 42.84 127,906
5th Feb 2026 (Thu) 42.725 42.755 42.685 42.72 162,187
4th Feb 2026 (Wed) 42.80 42.815 42.74 42.76 66,362
3rd Feb 2026 (Tue) 42.85 42.885 42.75 42.80 587,016
2nd Feb 2026 (Mon) 42.82 42.885 42.82 42.88 95,687
30th Jan 2026 (Fri) 43.04 43.09 43.025 43.10 53,942
29th Jan 2026 (Thu) 43.08 43.08 43.015 43.07 95,254
28th Jan 2026 (Wed) 43.12 43.12 43.08 43.12 69,945
27th Jan 2026 (Tue) 43.105 43.135 43.105 43.12 79,897
26th Jan 2026 (Mon) 43.115 43.12 43.085 43.12 94,157
23rd Jan 2026 (Fri) 43.11 43.125 43.055 43.09 77,957
22nd Jan 2026 (Thu) 43.125 43.135 43.10 43.11 59,027
21st Jan 2026 (Wed) 43.03 43.11 43.03 43.10 60,232
20th Jan 2026 (Tue) 42.95 43.015 42.95 42.99 62,361
19th Jan 2026 (Mon) 43.07 43.09 43.05 43.05 84,683
16th Jan 2026 (Fri) 43.07 43.09 43.05 43.05 84,683
15th Jan 2026 (Thu) 43.055 43.065 43.02 43.03 92,713
14th Jan 2026 (Wed) 43.02 43.04 43.005 43.05 108,395
13th Jan 2026 (Tue) 43.06 43.06 43.025 43.05 74,469
12th Jan 2026 (Mon) 42.99 43.05 42.99 43.05 54,866
9th Jan 2026 (Fri) 43.015 43.06 43.015 43.05 57,662
8th Jan 2026 (Thu) 42.965 43.025 42.955 43.01 126,068
7th Jan 2026 (Wed) 43.01 43.01 42.96 42.98 70,385
6th Jan 2026 (Tue) 42.98 43.005 42.975 42.99 138,630
5th Jan 2026 (Mon) 42.925 42.99 42.92 42.97 87,910
2nd Jan 2026 (Fri) 42.905 42.905 42.845 42.90 105,722
1st Jan 2026 (Thu) 42.895 42.91 42.86 42.87 139,873
31st Dec 2025 (Wed) 42.895 42.91 42.86 42.87 139,873
30th Dec 2025 (Tue) 42.865 42.915 42.865 42.90 109,811
29th Dec 2025 (Mon) 42.835 42.885 42.835 42.87 175,617
26th Dec 2025 (Fri) 42.865 42.88 42.85 42.87 70,629
25th Dec 2025 (Thu) 42.79 42.875 42.79 42.86 73,877
24th Dec 2025 (Wed) 42.79 42.875 42.79 42.86 73,877
23rd Dec 2025 (Tue) 42.74 42.795 42.735 42.78 98,450
22nd Dec 2025 (Mon) 42.77 42.77 42.715 42.76 41,279
19th Dec 2025 (Fri) 42.76 42.785 42.73 42.74 207,875
18th Dec 2025 (Thu) 42.99 43.00 42.95 43.00 103,005
17th Dec 2025 (Wed) 42.925 42.925 42.87 42.89 125,967
16th Dec 2025 (Tue) 42.93 42.94 42.89 42.93 133,799
15th Dec 2025 (Mon) 42.935 42.94 42.895 42.93 247,208
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
FTSE 100 Latest
Value10,369.75
Change60.53