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
10th Jul 2026 (Fri) 42.26 42.26 42.20 42.22 87,708
9th Jul 2026 (Thu) 42.225 42.29 42.225 42.25 70,124
8th Jul 2026 (Wed) 42.19 42.215 42.135 42.21 118,169
7th Jul 2026 (Tue) 42.285 42.285 42.235 42.27 101,758
6th Jul 2026 (Mon) 42.25 42.315 42.25 42.28 150,492
3rd Jul 2026 (Fri) 42.24 42.24 42.24 42.24 0
2nd Jul 2026 (Thu) 42.24 42.265 42.23 42.24 34,545
1st Jul 2026 (Wed) 42.155 42.195 42.15 42.19 222,809
30th Jun 2026 (Tue) 42.43 42.455 42.41 42.41 109,982
29th Jun 2026 (Mon) 42.405 42.445 42.375 42.43 26,386
26th Jun 2026 (Fri) 42.36 42.435 42.36 42.35 159,465
25th Jun 2026 (Thu) 42.40 42.405 42.35 42.38 41,322
24th Jun 2026 (Wed) 42.40 42.41 42.34 42.35 22,553
23rd Jun 2026 (Tue) 42.37 42.415 42.37 42.36 60,562
22nd Jun 2026 (Mon) 42.41 42.415 42.37 42.39 91,049
19th Jun 2026 (Fri) 42.415 42.455 42.395 42.43 56,624
18th Jun 2026 (Thu) 42.415 42.455 42.395 42.43 56,624
17th Jun 2026 (Wed) 42.415 42.445 42.315 42.31 33,613
16th Jun 2026 (Tue) 42.41 42.445 42.395 42.43 75,473
15th Jun 2026 (Mon) 42.475 42.475 42.415 42.43 72,001
12th Jun 2026 (Fri) 42.37 42.40 42.325 42.36 29,383
11th Jun 2026 (Thu) 42.205 42.375 42.20 42.34 63,155
10th Jun 2026 (Wed) 42.205 42.23 42.165 42.16 39,334
9th Jun 2026 (Tue) 42.24 42.30 42.155 42.23 20,943
8th Jun 2026 (Mon) 42.22 42.23 42.18 42.19 48,038
5th Jun 2026 (Fri) 42.255 42.255 42.135 42.17 22,074
4th Jun 2026 (Thu) 42.29 42.32 42.29 42.30 30,919
3rd Jun 2026 (Wed) 42.285 42.285 42.225 42.24 65,223
2nd Jun 2026 (Tue) 42.32 42.355 42.305 42.34 65,814
1st Jun 2026 (Mon) 42.295 42.325 42.255 42.32 67,461
29th May 2026 (Fri) 42.565 42.605 42.555 42.59 62,329
28th May 2026 (Thu) 42.475 42.585 42.475 42.54 87,737
27th May 2026 (Wed) 42.535 42.545 42.48 42.49 49,121
26th May 2026 (Tue) 42.53 42.53 42.48 42.52 60,392
25th May 2026 (Mon) 42.475 42.48 42.41 42.44 43,012
22nd May 2026 (Fri) 42.475 42.48 42.41 42.44 43,012
21st May 2026 (Thu) 42.355 42.46 42.315 42.43 126,122
20th May 2026 (Wed) 42.245 42.405 42.21 42.41 65,258
19th May 2026 (Tue) 42.20 42.205 42.115 42.18 86,998
18th May 2026 (Mon) 42.285 42.29 42.195 42.26 103,183
15th May 2026 (Fri) 42.30 42.315 42.23 42.25 135,668
14th May 2026 (Thu) 42.45 42.48 42.39 42.40 50,999
13th May 2026 (Wed) 42.37 42.425 42.335 42.42 70,482
12th May 2026 (Tue) 42.37 42.39 42.305 42.39 59,105
11th May 2026 (Mon) 42.495 42.505 42.43 42.43 48,346
FTSE 100 Latest
Value10,497.29
Change24.84