iSh 1-3Y Trs Bd Shs  $84.50

down 0.00


22/9/2014 04:00 PM  |  NYSEARCA : SHY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
9/22/201484.4784.5084.4684.50332,614
9/19/201484.4384.4684.4284.44425,355
9/18/201484.4284.4584.4184.45419,047
9/17/201484.4784.5884.4384.44541,634
9/16/201484.5084.5384.4784.531,624,140
9/15/201484.4684.4984.4684.48430,981
9/12/201484.4384.4684.4384.44340,552
9/11/201484.4884.4984.4584.46774,844
9/10/201484.4384.4684.4384.45367,921
9/9/201484.4984.5084.4484.44506,906
9/8/201484.5484.5684.4984.49533,343
9/5/201484.5484.5684.5384.54422,036
9/4/201484.5184.5484.4884.511,702,860
9/3/201484.5084.5384.4984.52741,299
9/2/201484.5484.5584.5084.5013,519,800
8/29/201484.5684.6084.5584.60515,656
8/28/201484.5384.5784.5384.56459,133
8/27/201484.5384.5584.5384.54473,250
8/26/201484.5284.5384.5084.52372,111
8/25/201484.5084.5284.4984.491,146,150
8/22/201484.5284.5684.5084.52758,685
8/21/201484.5384.5884.5384.54720,340
8/20/201484.6084.6084.5384.54668,281
8/19/201484.6384.6384.6084.621,047,000
8/18/201484.5784.6384.5784.62721,617
8/15/201484.5984.6884.5884.62911,202
8/14/201484.5784.6484.5784.62975,798
8/13/201484.6284.6284.5884.60708,519
8/12/201484.5784.5984.5584.561,587,100
8/11/201484.5884.5984.5684.561,264,690
8/8/201484.6084.6284.5684.56500,354
8/7/201484.5884.6184.5484.611,129,200
8/6/201484.5684.5984.5584.57949,854
8/5/201484.5284.5784.5284.551,278,390
8/4/201484.5484.5684.5384.551,419,230
8/1/201484.4784.5684.4784.5519,826,500
7/31/201484.4384.4784.4184.471,444,070
7/30/201484.4384.4384.3884.431,110,210
7/29/201484.4684.4784.4584.47255,216
7/28/201484.4684.4884.4584.452,286,860
7/25/201484.4984.5084.4784.492,324,500
7/24/201484.4784.4984.4684.48221,204
7/23/201484.5284.5284.5084.51478,428
7/22/201484.4884.5084.4784.482,455,990
7/21/201484.5284.5284.4784.482,455,250
7/18/201484.5084.5284.4784.472,316,630
7/17/201484.5084.5484.4884.542,408,500
7/16/201484.4984.5084.4684.47426,679
7/15/201484.5084.5584.4784.48435,670
7/14/201484.5084.5384.5084.52672,850
7/11/201484.5484.5584.5284.532,614,540
7/10/201484.5084.5484.5084.51466,058
7/9/201484.4484.4984.4084.47380,895
7/8/201484.4584.4784.4384.46627,685
7/7/201484.4184.4484.4184.44506,085
7/3/201484.4484.4684.4284.46492,567
7/2/201484.4684.5084.4684.47594,289
7/1/201484.5484.5484.5084.50542,667
6/30/201484.5584.5784.5484.561,091,760
6/27/201484.5684.5784.5484.55524,924
6/26/201484.6184.6184.5384.53368,685
6/25/201484.5084.5384.5084.51453,746
6/24/201484.4784.5084.4684.50575,966
6/20/201484.4884.4884.4484.47508,666
6/19/201484.5084.5084.4684.47318,672
6/18/201484.4684.4884.4484.48540,058
6/17/201484.4284.4584.4184.41726,893
6/16/201484.4684.4984.4684.48337,684
6/13/201484.4584.5184.4584.50582,147
6/12/201484.5084.5684.5084.551,129,190
6/11/201484.5184.5284.5084.52287,999
6/10/201484.6684.6684.4984.49662,565
6/9/201484.5284.5484.5184.51586,538
6/6/201484.5884.6084.5584.57733,561
6/5/201484.5684.6084.5684.591,187,780
6/4/201484.5684.5884.5584.581,034,320
6/3/201484.5684.5884.5584.55411,164
6/2/201484.6084.6184.5684.57978,063
5/30/201484.6384.6684.6284.65895,571
5/29/201484.6584.6884.6384.631,651,020
5/28/201484.6484.6784.6484.64562,048
5/27/201484.6384.6384.6084.62850,205
5/23/201484.6384.6584.5684.60381,526
5/22/201484.6184.6384.6084.62468,280
5/21/201484.6184.6484.6184.64372,822
5/20/201484.6184.6584.6184.64349,934
5/19/201484.6284.6584.6184.63362,187
5/16/201484.5984.6284.5984.61446,561
5/15/201484.5984.6284.5884.60337,155
5/13/201484.5684.5784.5484.56486,493
5/12/201484.5184.5584.5184.531,001,240
5/8/201484.5284.5584.5084.52729,261
5/7/201484.4684.5284.4684.50645,415
5/6/201484.4784.4884.4684.47432,946
5/5/201484.4984.5084.4784.501,540,820
5/2/201484.4584.5084.4484.49543,088
5/1/201484.4884.5284.4884.501,141,060
4/30/201484.5084.5284.5084.52484,045
4/29/201484.4884.4884.4684.46401,338
4/28/201484.4784.5084.4784.47280,428
Trading Center