FinData: Historical Data for AMEX, SHYG

Saturday, 20 April 2024

SHYG

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	40.19	40.29	39.83	39.91	6,640,600
13/10/22	39.50	40.11	39.49	40.02	1,710,900
12/10/22	39.93	40.07	39.91	39.99	2,543,500
11/10/22	39.95	40.17	39.84	39.91	1,382,500
10/10/22	40.19	40.19	39.65	39.79	1,959,600
07/10/22	40.39	40.44	40.18	40.20	1,834,700
06/10/22	40.59	40.68	40.48	40.49	1,875,300
05/10/22	40.44	40.67	40.30	40.62	2,030,600
04/10/22	40.38	40.63	40.38	40.61	1,120,500
03/10/22	39.93	40.12	39.90	40.09	1,913,400
30/09/22	40.05	40.27	39.88	39.94	1,969,500
29/09/22	40.03	40.12	39.86	40.07	1,819,400
28/09/22	40.03	40.34	39.94	40.28	2,000,700
26/09/22	40.15	40.24	39.85	39.86	1,691,600
23/09/22	40.39	40.43	40.11	40.20	1,600,900
22/09/22	40.71	40.71	40.48	40.55	1,233,900
21/09/22	40.90	41.05	40.60	40.76	2,906,600
20/09/22	40.93	40.93	40.78	40.80	919,700
19/09/22	40.87	41.11	40.83	41.09	1,380,600
16/09/22	40.64	40.96	40.58	40.96	2,250,400
15/09/22	40.97	41.03	40.85	40.87	1,251,200
14/09/22	41.03	41.26	40.97	40.98	2,659,500
13/09/22	41.25	41.33	40.97	40.98	1,279,200
12/09/22	41.66	41.71	41.51	41.67	3,784,600
09/09/22	41.62	41.72	41.48	41.53	786,900
08/09/22	41.20	41.47	41.12	41.43	1,793,400
07/09/22	40.91	41.31	40.91	41.31	1,139,500
06/09/22	40.99	40.99	40.76	40.86	1,429,500
02/09/22	41.17	41.26	40.89	40.92	948,500
01/09/22	40.80	40.95	40.61	40.94	1,929,600
31/08/22	41.24	41.24	40.95	40.99	2,757,100
30/08/22	41.45	41.46	41.04	41.20	1,397,400
29/08/22	41.38	41.51	41.30	41.39	2,110,000
26/08/22	42.05	42.05	41.46	41.47	2,264,300
25/08/22	41.84	42.01	41.78	41.97	1,221,300
24/08/22	41.73	41.82	41.68	41.75	896,000
23/08/22	41.62	41.76	41.51	41.70	1,951,600
22/08/22	41.72	41.74	41.56	41.57	1,634,600
19/08/22	42.13	42.13	41.91	41.93	3,961,300
18/08/22	42.24	42.30	42.18	42.25	803,000
17/08/22	42.27	42.35	42.17	42.19	1,026,100
16/08/22	42.56	42.56	42.37	42.47	1,185,100
15/08/22	42.61	42.69	42.54	42.61	1,706,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%