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
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
8th May 2026 (Fri) 42.44 42.50 42.44 42.50 36,981
7th May 2026 (Thu) 42.52 42.52 42.38 42.40 107,305
6th May 2026 (Wed) 42.475 42.535 42.475 42.51 70,605
5th May 2026 (Tue) 42.375 42.44 42.375 42.41 45,069
4th May 2026 (Mon) 42.425 42.43 42.28 42.34 122,200
1st May 2026 (Fri) 42.465 42.54 42.455 42.46 25,606
30th Apr 2026 (Thu) 42.57 42.67 42.57 42.67 48,401
29th Apr 2026 (Wed) 42.60 42.60 42.475 42.55 49,962
28th Apr 2026 (Tue) 42.625 42.635 42.60 42.64 34,692
27th Apr 2026 (Mon) 42.67 42.705 42.655 42.69 41,074
24th Apr 2026 (Fri) 42.64 42.675 42.585 42.67 39,935
23rd Apr 2026 (Thu) 42.64 42.68 42.54 42.62 46,644
22nd Apr 2026 (Wed) 42.67 42.685 42.64 42.66 29,675
21st Apr 2026 (Tue) 42.675 42.675 42.57 42.61 35,276
20th Apr 2026 (Mon) 42.70 42.72 42.66 42.68 36,358
17th Apr 2026 (Fri) 42.70 42.76 42.675 42.71 59,673
16th Apr 2026 (Thu) 42.63 42.63 42.535 42.56 66,369
15th Apr 2026 (Wed) 42.62 42.635 42.585 42.62 136,723
14th Apr 2026 (Tue) 42.55 42.645 42.55 42.64 80,548
13th Apr 2026 (Mon) 42.34 42.52 42.34 42.52 85,542
10th Apr 2026 (Fri) 42.53 42.53 42.38 42.38 46,783
9th Apr 2026 (Thu) 42.47 42.59 42.435 42.52 83,845
8th Apr 2026 (Wed) 42.63 42.63 42.43 42.50 61,182
7th Apr 2026 (Tue) 42.24 42.29 42.11 42.29 79,954
6th Apr 2026 (Mon) 42.20 42.275 42.20 42.26 64,068
3rd Apr 2026 (Fri) 42.005 42.225 42.00 42.20 75,051
2nd Apr 2026 (Thu) 42.005 42.225 42.00 42.20 75,051
1st Apr 2026 (Wed) 42.11 42.155 42.09 42.12 104,913
31st Mar 2026 (Tue) 42.105 42.315 42.105 42.31 154,243
30th Mar 2026 (Mon) 42.03 42.055 41.92 41.94 96,406
27th Mar 2026 (Fri) 41.91 41.935 41.83 41.89 131,699
26th Mar 2026 (Thu) 42.095 42.16 41.93 41.97 166,995
25th Mar 2026 (Wed) 42.23 42.275 42.19 42.22 91,158
24th Mar 2026 (Tue) 42.095 42.18 42.045 42.10 131,184
23rd Mar 2026 (Mon) 42.15 42.315 42.10 42.19 99,557
FTSE 100 Latest
Value10,443.47
Change11.13