$84.76 +0.03 (%) iSh 1-3Y Trs Bd Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
11/26/201484.7284.7684.7284.73840,008
11/25/201484.7084.7484.6984.72472,716
11/24/201484.6684.7184.6684.711,582,140
11/21/201484.7184.7284.6984.701,048,710
11/20/201484.7084.7184.6684.68723,621
11/19/201484.6384.7084.6384.66961,982
11/18/201484.6984.6984.6684.6723,372,000
11/17/201484.6784.6984.6684.68850,040
11/14/201484.6484.6984.6184.691,064,440
11/13/201484.6384.6684.6384.65746,250
11/12/201484.6384.6684.6184.63894,640
11/11/201484.5884.7184.5784.60580,276
11/10/201484.6784.6984.6184.611,381,670
11/7/201484.6584.6984.6384.671,389,030
11/6/201484.6184.6484.6084.61815,210
11/5/201484.6484.6484.6284.631,289,660
11/4/201484.6284.6784.5984.651,177,730
11/3/201484.7284.7284.6184.6614,207,300
10/31/201484.6884.7284.6884.701,770,170
10/30/201484.7184.7584.7084.721,485,840
10/29/201484.7984.8084.6984.691,452,220
10/28/201484.8284.8484.7984.80738,277
10/27/201484.8084.8484.8084.82919,726
10/24/201484.7984.8384.7984.821,171,400
10/23/201484.7984.8284.7884.801,081,530
10/22/201484.8284.8484.8184.841,814,060
10/21/201484.8484.8884.8484.861,356,700
10/20/201484.8484.8884.8484.881,139,830
10/17/201484.8584.8684.8184.832,035,030
10/16/201484.9584.9684.8684.8827,217,300
10/15/201484.8285.0784.8384.932,526,710
10/14/201484.8184.8484.7984.822,228,760
10/13/201484.7985.3784.7684.771,238,980
10/10/201484.7184.7484.6984.74629,282
10/9/201484.6984.7284.6884.70622,990
10/8/201484.6084.7184.5984.701,367,250
10/7/201484.5784.6284.5784.611,333,890
10/6/201484.5484.5884.5184.56841,287
10/3/201484.5184.5284.4784.482,110,100
10/2/201484.5884.5984.5484.561,828,330
10/1/201484.5584.6084.5384.5720,930,800
9/30/201484.5184.5384.4984.511,485,220
9/29/201484.5384.5484.5184.53532,475
9/26/201484.5384.5384.4884.511,486,320
9/25/201484.4884.5584.4884.55892,431
9/24/201484.5084.5284.4884.491,455,860
9/23/201484.4884.5284.4884.52745,834
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center