$84.81 -0.04 (%) iSh 1-3Y Trs Bd Shs - NYSEARCA

Aug. 4, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
8/3/201584.7984.8684.7984.855,562,920
7/31/201584.8684.8884.8484.864,190,620
7/30/201584.7784.7984.7584.77581,364
7/29/201584.8284.8584.7984.811,590,900
7/28/201584.8384.8584.8184.832,113,810
7/27/201584.8684.8784.8384.854,482,770
7/24/201584.7784.8384.7684.79810,493
7/23/201584.7184.7884.7184.77854,227
7/22/201584.7684.7784.7484.76760,420
7/21/201584.7384.8084.7384.77653,416
7/20/201584.7584.7784.7484.761,104,910
7/17/201584.7884.8284.7884.81934,880
7/16/201584.7784.8384.7784.835,841,920
7/15/201584.8284.8784.7984.871,068,790
7/14/201584.8284.8484.8284.841,062,070
7/13/201584.7984.8084.7784.80856,704
7/10/201584.8684.8884.8184.841,999,230
7/9/201584.9384.9484.9084.921,995,920
7/8/201584.9284.9984.9184.981,628,590
7/7/201584.9584.9884.8984.892,665,260
7/6/201584.9084.9284.8684.901,088,320
7/2/201584.8584.8884.8084.882,175,060
7/1/201584.7684.7884.7484.7511,473,000
6/30/201584.8484.8984.8384.863,121,340
6/29/201584.8384.8784.7984.86895,719
6/26/201584.7284.7584.7284.72476,645
6/25/201584.7584.7884.7384.77461,930
6/24/201584.7684.7984.7384.79681,762
6/23/201584.7284.7784.7284.75495,298
6/22/201584.8084.8084.7684.77438,114
6/19/201584.8484.8584.8284.83397,742
6/18/201584.7784.8184.7584.81625,884
6/17/201584.6884.7984.5984.792,940,900
6/16/201584.7084.7384.7084.736,452,880
6/15/201584.7184.7384.6984.70542,740
6/12/201584.6484.6984.6484.66398,942
6/11/201584.6684.6884.6384.68938,579
6/10/201584.6784.6784.6484.66817,069
6/9/201584.7184.7184.6684.681,189,690
6/8/201584.6884.7284.6884.72985,362
6/5/201584.6384.6984.6384.67599,309
6/4/201584.7584.7784.7284.75934,345
6/3/201584.7284.7484.7184.741,359,790
6/2/201584.7484.7784.7484.77715,282
6/1/201584.8684.8684.7684.788,556,410
5/29/201584.8484.8984.8484.87565,883
5/28/201584.8184.8684.8184.85888,216
5/27/201584.7884.8284.7784.81597,130
5/26/201584.7684.8284.7684.80633,953
5/22/201584.8084.8284.7884.79530,540
5/21/201584.8284.8684.8184.85677,917
5/20/201584.8184.8384.7984.82541,606
5/19/201584.7884.8284.7784.79544,576
5/18/201584.8784.8984.8284.845,576,440
5/15/201584.8584.9184.8584.89599,237
5/14/201584.8584.8984.8584.89992,810
5/13/201584.8384.8684.8084.81670,894
5/12/201584.7884.8084.7584.77497,568
5/11/201584.8284.8384.7684.762,438,640
5/8/201584.8484.8684.8284.84855,392
5/7/201584.7584.7684.7284.72909,529
5/6/201584.7584.7784.7284.751,583,010
5/5/201584.7884.8284.7484.788,800,880
5/4/201584.7984.8284.7784.80535,675
5/1/201584.8084.8284.7884.801,996,310
4/30/201584.8484.8884.8084.87746,760
4/29/201584.8584.8884.8384.88461,384
4/28/201584.8784.9184.8784.87506,439
4/27/201584.9284.9284.8984.91439,253
4/24/201584.9284.9384.9084.92405,827
4/23/201584.8684.8984.8684.89561,698
4/22/201584.8784.8984.8584.85582,181
4/21/201584.9184.9284.8684.92565,717
4/20/201584.9084.9384.8884.91460,947
4/17/201584.9184.9584.9184.92727,218
4/16/201584.9484.9784.9084.9611,419,400
4/15/201584.9184.9384.9084.92772,167
4/14/201584.9084.9484.8984.92449,193
4/13/201584.8384.8884.8384.88754,415
4/10/201584.8684.8784.8384.83614,379
4/9/201584.8684.8784.8484.85459,049
4/8/201584.8984.9084.8484.881,086,760
4/7/201584.8884.9084.8884.88544,501
4/6/201584.9884.9884.9184.941,162,390
4/2/201584.8884.8884.8384.87643,531
4/1/201584.8484.8884.8484.882,228,700
3/31/201584.8384.8884.8284.881,035,220
3/30/201584.8384.8484.8084.81793,649
3/27/201584.7984.8384.7984.82595,280
3/26/201584.7884.7884.7384.77963,399
3/25/201584.8384.8484.7884.81931,962
3/24/201584.8084.8384.7784.83535,881
3/23/201584.7884.8184.7584.80683,940
3/20/201584.7884.7984.7584.77721,889
3/19/201584.7584.7884.7084.71350,966
3/18/201584.6284.8384.5884.82873,468
3/17/201584.6784.6784.6284.621,255,570
3/16/201584.6484.6884.6384.64934,028
3/13/201584.6184.6784.6184.63436,512
3/11/201584.6084.6284.5784.60607,489
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!