UK markets closed

iShares $ Short Dur HY CorpBd ETF $ Dist (SDHY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.18+0.06 (+0.40%)
At close: 03:59PM EDT
14.84 -0.34 (-2.24%)
After hours: 04:06PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.1715.2015.1415.1815.1850,264
02 May 202415.0615.1515.0515.1215.1248,500
01 May 202414.9415.1414.9115.0815.0868,700
30 Apr 202414.9915.0414.9715.0115.01146,600
29 Apr 202415.0515.1015.0315.0815.0895,200
26 Apr 202414.9515.1014.9515.0915.0959,500
25 Apr 202415.0715.0714.9514.9714.97108,000
24 Apr 202415.1415.1615.0315.0915.0936,200
23 Apr 202415.0815.1615.0815.1115.1125,500
22 Apr 202415.0315.1315.0315.0815.0851,600
19 Apr 202415.0715.0715.0215.0315.0319,400
18 Apr 202415.0015.0414.9215.0315.0335,900
17 Apr 202414.9415.0614.9414.9614.9623,600
16 Apr 202414.9714.9714.9414.9514.9527,900
15 Apr 202415.0415.0614.9314.9414.9497,300
12 Apr 202415.0815.1015.0315.0515.0558,500
11 Apr 202415.1415.1415.0815.1115.1150,900
11 Apr 20240.108 Dividend
10 Apr 202415.2915.3115.1515.1615.06106,800
09 Apr 202415.3415.3715.3215.3615.2628,800
08 Apr 202415.2915.3515.2915.3415.2333,900
05 Apr 202415.2815.3315.2815.3015.1933,500
04 Apr 202415.2915.3615.2715.3015.1947,600
03 Apr 202415.2415.3215.2415.2815.1728,900
02 Apr 202415.2715.3515.2015.3115.2185,400
01 Apr 202415.4515.4515.2715.3015.1984,700
28 Mar 202415.3615.4415.3515.3815.27121,400
27 Mar 202415.3015.3915.3015.3915.2843,900
26 Mar 202415.3215.3215.2715.3015.1945,200
25 Mar 202415.3215.3315.2415.2615.1569,200
22 Mar 202415.5015.5015.2715.3115.2063,900
21 Mar 202415.4315.4515.3415.4415.3380,300
20 Mar 202415.3315.4115.3015.4015.3055,400
19 Mar 202415.2415.3715.2415.3415.2370,700
18 Mar 202415.2215.2715.2015.2715.1625,700
15 Mar 202415.2015.2715.1615.2315.1246,900
14 Mar 202415.2415.2415.1615.2415.1394,400
14 Mar 20240.108 Dividend
13 Mar 202415.3915.4215.3415.3615.1485,400
12 Mar 202415.3315.3615.3015.3515.1385,200
11 Mar 202415.2715.3715.2615.3715.1580,500
08 Mar 202415.3515.3515.2715.2815.0663,600
07 Mar 202415.3015.3415.2315.3215.1091,400
06 Mar 202415.1815.2915.1815.2615.04124,800
05 Mar 202415.1615.2315.1515.1714.96211,200
04 Mar 202415.2215.2915.1515.1714.96194,500
01 Mar 202415.1915.2415.1915.2415.03163,300
29 Feb 202415.2015.2515.1615.2014.99354,600
28 Feb 202415.1715.2215.1415.1714.96106,900
27 Feb 202415.2715.2715.1715.2014.99109,000
26 Feb 202415.3215.3315.1715.2115.0079,400
23 Feb 202415.3815.4215.3115.3215.1097,500
22 Feb 202415.4115.4515.3515.3515.1365,000
21 Feb 202415.3315.4615.2815.4015.18106,400
20 Feb 202415.3515.3515.2615.3315.11102,300
16 Feb 202415.3015.3215.2815.3115.0951,700
15 Feb 202415.1815.3515.1815.3415.12104,000
15 Feb 20240.108 Dividend
14 Feb 202415.2915.3615.2715.3215.0057,600
13 Feb 202415.2915.2915.1615.2414.92111,100
12 Feb 202415.3515.3515.3115.3114.9924,600
09 Feb 202415.3015.3615.2715.3415.0257,200
08 Feb 202415.3115.3615.3015.3014.9848,800
07 Feb 202415.3215.3715.2815.3615.04119,100
06 Feb 202415.2415.3615.2415.3515.0322,900
05 Feb 202415.3815.3815.1715.2614.9470,500
02 Feb 202415.0815.4215.0815.3715.05294,800
01 Feb 202415.1115.1815.1115.1514.8345,800
31 Jan 202415.1215.1215.0515.0914.7761,800
30 Jan 202415.0715.1015.0615.0914.7735,100
29 Jan 202415.0215.1014.9915.1014.7851,800
26 Jan 202415.0215.0915.0115.0414.7295,900
25 Jan 202415.0815.0814.9915.0614.7472,900
24 Jan 202415.0315.0714.9715.0314.71100,700
23 Jan 202415.0015.0014.9414.9514.6486,600
22 Jan 202414.9515.0314.9314.9714.6688,700
19 Jan 202415.0015.0114.8814.9014.5993,800
18 Jan 202414.9715.0114.9414.9714.6546,700
17 Jan 202415.0115.0214.9314.9714.6598,100
16 Jan 202415.1315.1515.0115.0114.6990,500
12 Jan 202415.1815.1915.1215.1514.8366,900
11 Jan 202415.1915.1915.0615.1714.8586,000
10 Jan 202415.1015.1815.0515.1714.85122,700
09 Jan 202415.0715.1015.0215.0914.7789,800
08 Jan 202415.0615.1015.0315.0714.75113,100
05 Jan 202415.0615.1015.0215.0514.7352,200
04 Jan 202415.0615.0614.9715.0214.7034,100
03 Jan 202415.0715.0714.9815.0314.7175,400
02 Jan 202415.0315.0414.9715.0314.7172,200
29 Dec 202315.0315.0514.9615.0014.68126,000
28 Dec 202314.9715.0114.9715.0014.68116,600
27 Dec 202314.9715.0414.9014.9714.65222,800
26 Dec 202315.0015.0614.9315.0214.70153,800
26 Dec 20230.108 Dividend
22 Dec 202315.1415.1915.1015.1114.6999,200
21 Dec 202315.0615.1115.0515.0614.6494,700
20 Dec 202315.0615.1615.0315.0314.6195,800
19 Dec 202315.1015.1415.0515.0914.67101,400
18 Dec 202315.0015.1315.0015.0514.6377,800
15 Dec 202315.0515.0814.9815.0514.63114,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...