Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

BlackRock ETF Trust II - iShares High Yield Muni Income Active ETF (SHYM)

22.07
+0.02
+(0.09%)
At close: April 17 at 4:00:00 PM EDT
22.07
0.00
(0.00%)
After hours: April 17 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.0922.1122.0122.0722.07138,600
Apr 16, 202521.9922.0621.9422.0522.05206,000
Apr 15, 202521.5621.9021.4421.8021.80146,900
Apr 14, 202521.4421.6421.3421.5321.53179,600
Apr 11, 202521.2821.4820.8221.1621.16296,800
Apr 10, 202521.5222.2821.5221.9321.93192,300
Apr 9, 202520.9021.4620.7521.3121.31353,900
Apr 8, 202521.8821.8821.5821.8821.88422,600
Apr 7, 202522.2822.5421.3321.6321.63253,300
Apr 4, 202522.8722.8722.3322.5122.51121,300
Apr 3, 202522.6822.7622.6422.6422.6494,200
Apr 2, 202522.7122.7322.5822.6122.6193,200
Apr 1, 2025 0.089 Dividend
Apr 1, 202522.6822.7322.6522.7022.7086,400
Mar 31, 202522.6222.6922.5822.6722.58396,800
Mar 28, 202522.6022.6522.6022.6322.5464,300
Mar 27, 202522.5622.5622.3722.5222.43100,000
Mar 26, 202522.6722.6722.5622.5922.5083,600
Mar 25, 202522.7422.7422.6622.7122.62112,700
Mar 24, 202522.7822.7922.7022.7322.6477,300
Mar 21, 202522.8422.8622.7622.8022.7159,100
Mar 20, 202522.9022.9022.7722.8122.72103,100
Mar 19, 202522.8022.8222.7222.8022.7186,900
Mar 18, 202522.7622.8122.7522.7822.6988,000
Mar 17, 202522.7722.8122.7222.7522.66205,900
Mar 14, 202522.7422.7622.7122.7322.64104,900
Mar 13, 202522.7422.7922.7022.7522.66135,800
Mar 12, 202522.8622.8622.6122.8022.71191,800
Mar 11, 202522.9222.9822.8522.8522.76475,600
Mar 10, 202522.9822.9922.9322.9922.9078,200
Mar 7, 202522.9623.0022.8522.9122.8268,200
Mar 6, 202522.9222.9522.8722.9122.8279,900
Mar 5, 202522.9323.0222.9322.9322.84200,900
Mar 4, 202523.0123.0722.9122.9622.87144,500
Mar 3, 2025 0.084 Dividend
Mar 3, 202523.1023.1023.0123.0322.94135,900
Feb 28, 202523.1723.1923.0623.1923.02131,600
Feb 27, 202523.0723.1423.0223.1122.9483,800
Feb 26, 202523.1023.1423.0523.1222.95123,400
Feb 25, 202523.1123.1223.0623.0722.90116,700
Feb 24, 202523.0023.0022.9622.9922.82102,300
Feb 21, 202522.9323.0122.9122.9922.82128,600
Feb 20, 202522.9022.9522.8722.9222.7565,700
Feb 19, 202522.8022.8822.8022.8622.6986,800
Feb 18, 202522.8822.8822.8022.8322.6662,700
Feb 14, 202522.8722.9422.8322.8322.66106,700
Feb 13, 202522.8922.9022.8022.8322.6678,200
Feb 12, 202522.8222.8222.6922.8222.65267,800
Feb 11, 202522.8622.9222.8022.8422.6745,300
Feb 10, 202522.8823.6422.8822.9222.7545,000
Feb 7, 202522.8622.8722.8422.8722.7085,000
Feb 6, 202522.9122.9522.8922.8922.7284,700
Feb 5, 202522.8722.9322.8622.8922.72208,300
Feb 4, 202522.7822.8622.7722.8522.68105,200
Feb 3, 2025 0.079 Dividend
Feb 3, 202522.8022.8022.7522.8022.63108,100
Jan 31, 202522.8822.8822.8222.8722.62144,500
Jan 30, 202522.8122.8722.8122.8522.60140,100
Jan 29, 202522.8322.8622.8122.8122.5680,300
Jan 28, 202522.8222.8622.8222.8522.60297,000
Jan 27, 202522.8122.9122.7822.9122.66115,300
Jan 24, 202522.7122.7522.7122.7422.49118,800
Jan 23, 202522.7122.8122.7022.8122.56127,300
Jan 22, 202522.8222.8222.7122.7622.51401,100
Jan 21, 202522.7622.7722.7322.7522.5096,700
Jan 17, 202522.6622.7922.6622.7922.54232,400
Jan 16, 202522.5322.7122.5322.6422.39184,200
Jan 15, 202522.5622.5922.5622.5922.3480,300
Jan 14, 202522.4422.4522.4122.4422.1966,700
Jan 13, 202522.4922.5122.4322.4322.18376,800
Jan 10, 202522.5722.6322.5522.6322.38153,500
Jan 8, 202522.6822.7322.5922.7322.48171,300
Jan 7, 202522.7522.7722.7222.7622.5188,200
Jan 6, 202522.7222.7922.7122.7822.53204,300
Jan 3, 202522.7222.7322.7122.7322.48215,700
Jan 2, 202522.7022.7222.6722.7122.46302,700
Dec 31, 202422.7122.7122.6222.6622.41198,800
Dec 30, 202422.6722.7122.6522.7022.45178,100
Dec 27, 202422.5922.6422.5822.6022.35145,700
Dec 26, 202422.5822.6822.5622.6322.38199,200
Dec 24, 202422.5722.6322.5722.6322.3874,500
Dec 23, 202422.5922.6722.5822.6122.36199,500
Dec 20, 202422.5722.6422.5522.5922.34230,800
Dec 19, 202422.6222.6422.5522.5922.34254,100
Dec 18, 2024 0.084 Dividend
Dec 18, 202422.7922.8422.7022.7122.46145,800
Dec 17, 202423.0323.0322.9422.9722.64125,000
Dec 16, 202422.9823.0122.9722.9922.6593,500
Dec 13, 202422.9622.9822.9222.9322.6066,800
Dec 12, 202423.0823.0822.9523.0422.70192,100
Dec 11, 202423.1123.1323.0523.0622.7257,100
Dec 10, 202423.0923.1123.0823.0922.7664,800
Dec 9, 202423.1223.1323.1023.1122.7786,600
Dec 6, 202423.1523.1723.1223.1622.8263,600
Dec 5, 202423.1723.1723.1123.1522.81208,600
Dec 4, 202423.1023.2023.1023.2022.8667,800
Dec 3, 202423.1423.1423.0523.0522.7181,100
Dec 2, 2024 0.081 Dividend
Dec 2, 202423.1823.1823.0823.1322.7952,700
Nov 29, 202423.2023.2123.1723.2022.7826,400
Nov 27, 202423.1023.1423.0723.0722.65124,000
Nov 26, 202423.0623.1623.0323.1222.7081,400
Nov 25, 202423.1023.1023.0523.0822.66310,800
Nov 22, 202423.0123.0523.0023.0022.5953,600
Nov 21, 202423.0023.0522.9622.9722.56134,500
Nov 20, 202422.9423.0422.9423.0022.5959,700
Nov 19, 202422.9723.0622.9723.0322.62158,300
Nov 18, 202422.9222.9722.9222.9322.5259,400
Nov 15, 202422.8622.9722.8422.9622.5560,500
Nov 14, 202422.9022.9322.8722.9122.5045,500
Nov 13, 202422.9022.9022.8022.8522.4433,000
Nov 12, 202422.8422.8422.7422.8222.41295,500
Nov 11, 202422.8422.8922.8322.8922.4885,800
Nov 8, 202422.7622.8322.7622.8322.4299,600
Nov 7, 202422.6822.7022.6522.6622.25157,500
Nov 6, 202422.7622.8022.6122.6122.20199,400
Nov 5, 202422.8222.9222.8222.9022.4940,800
Nov 4, 202422.8222.8422.7222.8122.4062,900
Nov 1, 2024 0.084 Dividend
Nov 1, 202422.8122.8422.7222.7322.3266,400
Oct 31, 202422.8322.8722.8022.8222.3337,100
Oct 30, 202422.8522.8922.8022.8522.3655,600
Oct 29, 202422.8522.8822.8022.8622.37105,700
Oct 28, 202422.8622.9722.8522.8522.3670,600
Oct 25, 202422.7822.9422.7822.9022.4052,900
Oct 24, 202422.7322.8422.7322.8322.3393,100
Oct 23, 202422.8722.8722.7422.7522.2651,600
Oct 22, 202422.9922.9922.9222.9422.44102,500
Oct 21, 202423.0623.0722.9922.9922.4965,300
Oct 18, 202423.0923.1023.0723.1022.6070,800
Oct 17, 202423.0523.0923.0223.0822.5853,400
Oct 16, 202423.0823.0923.0623.0822.5988,400
Oct 15, 202423.0423.0923.0423.0822.5889,100
Oct 14, 202423.0523.0522.9823.0022.5061,600
Oct 11, 202423.0223.0623.0023.0522.5557,200
Oct 10, 202422.9823.0522.9723.0522.55133,200
Oct 9, 202423.0223.0522.9723.0022.50119,200
Oct 8, 202423.0423.0623.0123.0622.5679,000
Oct 7, 202423.0623.0723.0423.0522.5557,800
Oct 4, 202423.1623.1623.0723.0822.58155,000
Oct 3, 202423.2023.2023.1623.2022.70105,900
Oct 2, 202423.1523.1923.1423.1922.6994,800
Oct 1, 2024 0.078 Dividend
Oct 1, 202423.1523.1923.1423.1922.6997,500
Sep 30, 202423.2023.2223.1723.1822.60298,900
Sep 27, 202423.2123.2623.1823.2222.64100,100
Sep 26, 202423.1723.2023.1623.1922.61173,500
Sep 25, 202423.1623.1823.1623.1622.5834,300
Sep 24, 202423.1623.2023.1423.1622.58180,500
Sep 23, 202423.1723.1923.1323.1722.5968,300
Sep 20, 202423.1523.2023.1323.2022.6268,100
Sep 19, 202423.1623.2123.1523.1622.58282,200
Sep 18, 202423.1523.2123.1523.1622.5863,200
Sep 17, 202423.1823.1823.1523.1522.5755,300
Sep 16, 202423.1723.2123.1423.2122.63139,200
Sep 13, 202423.1323.2123.1123.2122.63141,400
Sep 12, 202423.0923.1223.0623.0822.5130,800
Sep 11, 202423.1023.1723.0823.0822.5086,900
Sep 10, 202423.1323.1723.1123.1722.59101,700
Sep 9, 202423.1023.1323.1023.1122.5362,300
Sep 6, 202423.0823.1023.0623.0822.5144,400
Sep 5, 202423.0723.0723.0123.0422.4746,200
Sep 4, 202423.0323.0723.0123.0722.4957,500
Sep 3, 2024 0.083 Dividend
Sep 3, 202422.9923.0322.9622.9822.4155,900
Aug 30, 202423.0623.0823.0223.0322.3856,700
Aug 29, 202423.0323.0723.0123.0522.3948,100
Aug 28, 202423.0123.0523.0123.0122.3642,400
Aug 27, 202423.0423.1323.0023.0522.3947,400
Aug 26, 202423.0723.0823.0323.0522.3929,700
Aug 23, 202423.0623.1723.0323.0922.4369,500
Aug 22, 202423.0323.0423.0023.0022.3548,800
Aug 21, 202423.0723.1322.9723.0722.41111,600
Aug 20, 202423.0623.1523.0523.0722.4170,700
Aug 19, 202423.0623.0623.0223.0622.4034,900
Aug 16, 202423.1223.1223.0123.0222.3739,900
Aug 15, 202423.0123.0922.9622.9922.3497,800
Aug 14, 202423.0123.0822.9422.9422.2976,300
Aug 13, 202423.0523.1223.0023.0622.4086,800
Aug 12, 202423.0023.1122.9623.1122.45133,900
Aug 9, 202423.0023.0322.9423.0122.3675,200
Aug 8, 202422.9523.0022.9422.9422.2956,400
Aug 7, 202423.1123.1123.0123.0122.3695,000
Aug 6, 202423.1523.2923.1123.2022.5494,900
Aug 5, 202423.2223.2523.0723.2522.5958,500
Aug 2, 202423.0323.0722.9623.0222.3794,600
Aug 1, 2024 0.077 Dividend
Aug 1, 202422.9122.9522.8322.9022.25755,500
Jul 31, 202422.9122.9922.8822.9922.2636,500
Jul 30, 202422.8622.8622.8322.8522.1357,300
Jul 29, 202422.8122.8622.8022.8422.1296,100
Jul 26, 202422.7722.8822.7722.8522.1359,800
Jul 25, 202422.7822.8022.7422.7722.0580,600
Jul 24, 202422.7922.8122.6922.7021.9821,200
Jul 23, 202422.7022.8922.7022.7722.05530,000
Jul 22, 202422.7322.7522.6522.7121.9934,600
Jul 19, 202422.8822.8822.7022.7121.9915,800
Jul 18, 202422.7822.7822.7522.7622.0430,800
Jul 17, 202422.8222.8222.7622.7822.0643,700
Jul 16, 202422.7922.8222.7522.8022.0859,700
Jul 15, 202422.7022.7422.6922.7222.0043,500
Jul 12, 202422.7322.7922.7322.7422.0246,000
Jul 11, 202422.7422.7522.6922.7121.9928,100
Jul 10, 202422.6422.6822.6322.6621.95209,700
Jul 9, 202422.6722.6822.6322.6521.9326,900
Jul 8, 202422.6722.6922.6522.6621.9476,400
Jul 5, 202422.6922.6922.5722.6321.9158,500
Jul 3, 202422.6122.7522.5922.7121.9983,000
Jul 2, 202422.5622.6122.5322.6021.8882,300
Jul 1, 2024 0.082 Dividend
Jul 1, 202422.6022.6022.4622.5121.8041,100
Jun 28, 202422.7722.7722.6422.6421.84114,500
Jun 27, 202422.7222.7422.6822.7321.9376,800
Jun 26, 202422.7522.7522.6622.6821.8835,800
Jun 25, 202422.7922.8022.7422.8022.0073,600
Jun 24, 202422.7422.7822.7222.7721.9755,300
Jun 21, 202422.7722.7722.6822.7621.9658,000
Jun 20, 202422.7922.8122.7022.7721.9793,700
Jun 18, 202422.7922.8322.7322.8322.0360,800
Jun 17, 202422.7922.7922.7022.7521.9582,200
Jun 14, 202422.7422.7722.7222.7621.9646,200
Jun 13, 202422.6822.7722.6822.7521.95120,100
Jun 12, 202422.6122.6522.5822.6521.8527,900
Jun 11, 202422.4722.5422.4422.5221.7314,600
Jun 10, 202422.4822.4922.4022.4821.6933,000
Jun 7, 202422.4622.4622.3822.4521.6639,400
Jun 6, 202422.5422.5822.5022.5321.7450,100
Jun 5, 202422.4322.5122.3822.5121.7233,900
Jun 4, 202422.3822.4022.3222.4021.6149,600
Jun 3, 2024 0.083 Dividend
Jun 3, 202422.3122.3422.2722.3321.5460,500
May 31, 202422.3522.4122.3322.4021.5370,100
May 30, 202422.3222.3222.2822.2821.4234,700
May 29, 202422.3622.3622.3122.3221.4533,200
May 28, 202422.4122.4122.3522.3621.5026,200
May 24, 202422.3722.3822.3322.3721.5070,700
May 23, 202422.3722.3922.3122.3421.4733,200
May 22, 202422.4522.4522.3222.3621.4934,100
May 21, 202422.4522.4522.4122.4121.5433,000
May 20, 202422.4422.5122.4422.4621.5933,800
May 17, 202422.5422.5422.4222.4821.6146,400
May 16, 202422.5022.5522.5022.5021.6329,900
May 15, 202422.5222.5622.4922.5121.6469,600
May 14, 202422.4522.4622.4222.4421.5751,600
May 13, 202422.4722.4722.3722.4221.5557,400
May 10, 202422.4122.4422.3722.4421.5714,600
May 9, 202422.4422.4622.3622.4221.5551,900
May 8, 202422.4122.4222.3822.4221.5551,000
May 7, 202422.3822.4222.2922.4121.5443,500
May 6, 202422.2722.3122.2522.3121.4454,200
May 3, 202422.2122.2822.1722.2621.4034,400
May 2, 202422.1522.1622.1122.1521.2943,200
May 1, 2024 0.081 Dividend
May 1, 202422.1122.1622.0822.1021.2432,200
Apr 30, 202422.1522.1922.1522.1621.2311,200
Apr 29, 202422.1322.2122.1222.1521.2139,700
Apr 26, 202422.1122.1722.1122.1521.218,500
Apr 25, 202422.1022.1222.0822.1121.1719,900
Apr 24, 202422.2022.2022.1222.1721.2331,100
Apr 23, 202422.1622.2222.1322.1721.2344,100
Apr 22, 202422.2022.2022.1322.1421.209,700
Apr 19, 202422.1322.1522.1122.1421.2012,100
Apr 18, 202422.1322.1322.0422.0921.1653,400

Related Tickers