$84.91 0.00 (%) iSh 1-3Y Trs Bd Shs - NYSEARCA

Jan. 28, 2015 | 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
1/28/201584.8384.9284.8284.91743,855
1/27/201584.8684.8884.8284.85414,895
1/26/201584.8384.8584.7984.801,576,400
1/23/201584.8384.8684.8184.851,089,860
1/22/201584.8784.8784.7884.81588,915
1/21/201584.8384.8984.8284.84606,384
1/20/201584.8784.9184.8484.84695,960
1/16/201584.9384.9384.8684.88756,251
1/15/201584.8584.9684.8484.96577,853
1/14/201584.8584.8884.8384.83690,751
1/13/201584.7484.7984.7184.78525,557
1/12/201584.7384.7584.7084.73641,738
1/9/201584.6784.7384.6784.68422,160
1/8/201584.6184.6484.5984.61862,531
1/6/201584.5684.6884.5684.58959,392
1/5/201584.4784.5584.4784.541,214,260
1/2/201584.4984.5484.4784.541,735,430
12/31/201484.4784.5284.4584.45724,137
12/30/201484.4984.5184.4684.48665,859
12/29/201484.4384.4684.4384.45749,468
12/26/201484.3584.4084.3584.37414,327
12/24/201484.3684.4484.3584.40958,671
12/23/201484.4784.4784.3984.391,083,540
12/22/201484.4684.5084.4684.48680,261
12/19/201484.5684.5684.4684.46785,141
12/18/201484.4984.5384.4984.521,009,090
12/17/201484.6384.7284.5184.57966,895
12/16/201484.6784.6984.6284.651,239,480
12/15/201484.6384.6684.5984.601,662,130
12/12/201484.6584.7284.6284.66942,719
12/11/201484.6084.6084.5684.58678,871
12/10/201484.5484.6484.5484.62734,340
12/9/201484.5884.6184.5484.55544,966
12/8/201484.5184.5484.4984.52427,381
12/5/201484.5384.5784.5184.53494,171
12/4/201484.6684.6984.6584.69901,357
12/3/201484.6784.6784.6384.64782,060
12/2/201484.7184.7184.6684.68825,303
12/1/201484.7984.8184.7384.732,475,850
11/28/201484.7884.7884.7584.76319,686
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center