$85.03 +0.05 (%) iSh 1-3Y Trs Bd Shs -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
9/23/201685.0085.0384.9885.037,016,900
9/22/201684.9985.0284.9784.98759,599
9/21/201684.9685.0084.9185.00816,343
9/20/201685.0085.0184.9884.98984,272
9/19/201685.0085.0284.9985.00657,733
9/16/201685.0285.0585.0085.02846,165
9/15/201685.0185.0884.9985.0610,599,200
9/14/201684.9685.0284.9684.991,632,610
9/13/201684.9985.0084.9184.941,108,630
9/12/201684.9585.0184.9484.972,123,610
9/9/201684.9584.9884.9384.942,727,290
9/8/201685.0285.0484.9784.97614,167
9/7/201685.0685.0885.0385.031,049,310
9/6/201684.9685.0884.9585.031,336,160
9/2/201684.9884.9984.9384.97726,053
9/1/201684.9184.9884.8984.971,191,640
8/31/201685.0085.0384.9884.98937,440
8/30/201684.9985.0184.9784.99480,386
8/29/201684.9385.0084.9384.98473,561
8/26/201685.0285.0784.9384.93709,811
8/25/201685.0485.0485.0085.01547,345
8/24/201685.0885.0885.0485.04466,434
8/23/201685.0585.0885.0485.06455,207
8/22/201685.0785.0885.0585.05480,048
8/19/201685.0685.0885.0385.04589,993
8/18/201685.0785.1285.0485.12696,526
8/17/201685.0385.1085.0185.061,221,270
8/16/201685.0585.0785.0385.06774,435
8/15/201685.0885.1085.0685.09873,237
8/12/201685.1485.1585.0985.11584,101
8/11/201685.1385.1385.0285.05929,609
8/10/201685.1185.1385.0985.13971,947
8/9/201685.0685.0985.0385.092,337,280
8/8/201685.0485.0785.0285.042,576,790
8/5/201685.1285.1285.0585.071,170,950
8/4/201685.1785.2085.1685.19610,471
8/3/201685.1585.1685.1085.133,365,320
8/2/201685.1185.1685.0985.12967,655
8/1/201685.1185.1585.1185.153,053,440
7/29/201685.1885.2385.1785.231,041,450
7/28/201685.1285.1585.1085.12913,677
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center