$85.14 +0.01 (%) iSh 1-3Y Trs Bd Shs -

Jul. 28, 2016 | 02:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
7/27/201685.0785.1385.0585.13657,420
7/26/201685.0985.0985.0485.071,348,510
7/25/201685.1085.1185.0685.06803,522
7/22/201685.1185.1485.1085.12382,699
7/21/201685.0885.1585.0785.15465,500
7/20/201685.0985.1185.0785.09627,523
7/19/201685.1185.1385.1085.13739,411
7/18/201685.1185.1385.0985.12867,827
7/15/201685.1085.1085.0685.071,532,130
7/14/201685.1085.1585.0985.11638,479
7/13/201685.1785.1885.1485.16836,602
7/12/201685.1785.1785.1185.145,990,130
7/11/201685.2185.2385.1785.171,619,240
7/8/201685.2485.2785.2085.261,157,830
7/7/201685.2785.3085.2485.261,094,570
7/6/201685.3185.3485.2885.305,742,330
7/5/201685.3185.3585.2985.341,974,570
7/1/201685.3385.3385.2585.303,690,160
6/30/201685.2985.3485.2685.322,284,030
6/29/201685.2585.2985.2585.28838,781
6/28/201685.2785.3185.2685.311,590,920
6/27/201685.3085.3585.2885.281,166,110
6/24/201685.2885.3085.2085.202,321,780
6/23/201685.0385.0585.0085.032,302,830
6/22/201685.0785.0885.0485.061,740,300
6/21/201685.0785.1085.0385.03919,060
6/20/201685.0885.1085.0585.091,698,760
6/17/201685.1485.1685.1185.141,574,740
6/16/201685.1885.2185.1285.131,129,550
6/15/201685.0785.3285.0785.18785,718
6/14/201685.1385.1385.0785.08990,216
6/13/201685.0885.1185.0785.07610,523
6/10/201685.0185.0785.0185.05425,143
6/9/201685.0285.0284.9885.00794,398
6/8/201684.9584.9984.9584.98906,633
6/7/201684.9684.9984.9584.96624,769
6/6/201684.9584.9884.9184.94672,104
6/3/201684.9784.9984.9584.961,875,200
6/2/201684.7884.8284.7884.824,565,800
6/1/201684.8184.8484.7584.751,484,700
5/31/201684.7884.8984.7884.861,368,300
5/27/201684.8784.9084.7984.82696,211
5/26/201684.8584.8984.8384.871,253,170
5/25/201684.8084.8284.7784.825,242,420
5/24/201684.8084.8184.7684.77778,197
5/23/201684.7984.8384.7984.83654,704
5/20/201684.8184.8584.8084.841,942,550
5/19/201684.8184.8584.8184.811,619,650
5/18/201684.8684.9084.7884.793,690,540
5/17/201684.9584.9784.9184.94819,539
5/16/201685.0085.0084.9584.97600,841
5/13/201684.9985.0384.9885.011,114,980
5/12/201685.0385.0485.0085.00562,683
5/11/201685.0685.0885.0485.051,607,400
5/10/201685.0785.0885.0485.082,854,800
5/9/201685.0885.0985.0585.06609,981
5/6/201685.0985.1085.0285.021,117,600
5/5/201685.0385.0784.9885.04556,855
5/4/201685.0385.0384.9785.011,621,120
5/3/201685.0385.0384.9885.023,788,150
5/2/201684.9484.9684.9284.931,017,920
4/29/201684.9785.0384.9685.011,609,580
4/28/201684.9485.0184.9384.98694,644
4/27/201684.9084.9384.8284.93748,280
4/26/201684.8984.9084.8684.87969,327
4/25/201684.9084.9384.8984.891,512,920
4/22/201684.9184.9284.9084.912,593,690
4/21/201684.9084.9584.9084.911,599,860
4/20/201685.0185.0184.9284.931,080,740
4/19/201685.0285.0284.9784.991,508,400
4/18/201685.0185.0385.0085.02870,850
4/15/201684.9885.0384.9885.03825,586
4/14/201684.9884.9984.9584.971,103,520
4/13/201684.9984.9984.9684.971,365,770
4/12/201685.0185.0285.0085.01524,896
4/11/201685.0285.0685.0185.03851,141
4/8/201685.0185.0585.0185.04594,345
4/7/201685.0185.0685.0085.041,475,200
4/6/201685.0185.0184.9584.991,029,150
4/5/201685.0085.0284.9885.024,655,000
4/4/201684.9584.9984.9384.992,863,500
4/1/201684.9384.9784.9184.935,307,160
3/31/201685.0285.0684.9985.031,554,960
3/30/201684.9785.0084.9384.991,307,570
3/29/201684.8584.9884.8584.981,219,700
3/28/201684.8284.8684.8284.822,820,550
3/24/201684.8584.8584.7984.80859,826
3/23/201684.7984.8684.7884.841,357,600
3/22/201684.8584.8684.7784.791,899,820
3/21/201684.8384.8484.8084.841,892,080
3/18/201684.8584.8884.8384.853,010,210
3/17/201684.8084.8384.7784.831,677,150
3/16/201684.5984.8484.5584.845,972,150
3/15/201684.6884.7084.6384.671,508,620
3/14/201684.6784.6784.6484.641,875,460
3/11/201684.6884.6884.6384.644,112,340
3/10/201684.7084.7384.6884.722,227,450
3/9/201684.7584.7684.7384.731,284,440
3/8/201684.7684.8084.7584.762,878,910
3/7/201684.7284.7484.7084.701,990,790
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center