iSh 1-3Y Trs Bd Shs  $84.45

down -0.04


28/7/2014 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
7/30/201084.2484.2484.1984.211,064,300
7/29/201084.1584.1884.1284.172,207,800
7/28/201084.0884.1484.0484.101,274,600
7/27/201084.0584.0584.0084.021,320,200
7/26/201084.1084.1084.0584.072,051,900
7/23/201084.1584.1884.1084.101,075,600
7/22/201084.1584.1684.1184.14591,700
7/21/201084.1284.1984.1184.17676,600
7/20/201084.1484.1484.1084.131,246,800
7/19/201084.1184.1384.0984.10529,500
7/16/201084.0784.1484.0584.13812,300
7/15/201084.0484.1184.0484.05540,600
7/14/201083.9984.0683.9884.031,081,700
7/13/201083.9683.9883.9283.941,373,900
7/12/201084.0184.0283.9884.001,013,800
7/9/201084.0084.0283.9783.99614,200
7/8/201084.0084.0483.9784.021,074,200
7/7/201084.0484.0683.9884.011,024,500
7/6/201084.0084.0583.9684.021,365,200
7/2/201084.0084.0383.9684.02565,400
7/1/201084.0284.0884.0084.021,760,700
6/30/201084.1084.1384.0484.121,304,100
6/29/201084.0984.1484.0984.141,043,300
6/28/201084.0884.1084.0584.10661,900
6/25/201084.0184.0783.9884.05958,900
6/24/201084.0284.0583.9884.02819,100
6/23/201083.9584.0183.9584.002,075,600
6/22/201083.8783.9483.8683.942,290,100
6/21/201083.8383.9083.8183.901,900,800
6/18/201083.8983.9183.8783.89591,900
6/17/201083.8683.9583.8683.881,394,100
6/16/201083.8783.8783.8183.831,466,900
6/15/201083.8683.8783.7983.811,212,600
6/14/201083.7783.8683.7783.85693,900
6/11/201083.8183.8783.7783.83705,200
6/10/201083.8383.8383.7483.74656,800
6/9/201083.8183.8783.8083.85569,300
6/8/201083.8383.8883.8183.841,050,700
6/7/201083.8083.8883.7983.851,553,800
6/4/201083.8383.8983.8283.881,429,200
6/3/201083.6683.7483.6583.691,095,200
6/2/201083.7683.7883.7083.712,091,400
6/1/201083.7683.8383.7483.771,439,200
5/28/201083.7683.8583.7183.84751,100
5/27/201083.6583.6983.6483.681,114,800
5/26/201083.7783.7783.6483.741,238,500
5/25/201083.8783.9083.7883.811,777,300
5/24/201083.8583.8783.8083.821,095,500
5/21/201083.9483.9683.8283.832,753,700
5/20/201083.8783.9583.8383.894,211,300
5/19/201083.8083.8683.7883.793,042,600
5/18/201083.7283.8483.7083.83764,100
5/17/201083.7683.8183.7183.741,433,300
5/14/201083.7083.8083.6983.771,110,900
5/13/201083.6083.6683.5883.66992,700
5/12/201083.6283.6383.5783.61734,100
5/11/201083.6483.6683.5883.63709,300
5/10/201083.5083.6483.4983.581,349,000
5/7/201083.7283.8183.6083.693,637,000
5/6/201083.6083.8383.5583.721,864,400
5/5/201083.5683.6983.5283.541,777,300
5/4/201083.4583.4883.4283.431,219,500
5/3/201083.3783.4183.3583.38494,800
4/30/201083.4683.5483.4583.54517,200
4/29/201083.4383.4483.3983.44421,500
4/28/201083.3983.4383.3583.421,269,800
4/27/201083.3683.4883.3383.441,530,700
4/26/201083.2983.3283.2683.28545,500
4/23/201083.2883.3083.2483.28658,200
4/22/201083.3983.4383.3183.31448,600
4/21/201083.3483.3783.3083.37648,400
4/20/201083.3583.3683.3183.36895,100
4/19/201083.4383.4383.3583.35661,200
4/16/201083.3583.4583.3383.43801,700
4/15/201083.2583.3283.2483.301,206,200
4/14/201083.2683.2983.2483.24970,800
4/13/201083.3083.3083.2283.24736,600
4/12/201083.2383.2883.2283.261,050,700
4/9/201083.1883.2383.1683.22481,700
4/8/201083.2783.2883.2083.20709,800
4/7/201083.1483.2283.1483.221,811,000
4/6/201083.0983.1083.0583.091,014,100
4/5/201083.1283.1483.0283.033,762,800
4/1/201083.3083.3183.2583.26608,900
3/31/201083.3483.4283.3283.372,179,000
3/30/201083.3283.3383.2983.31703,200
3/29/201083.3083.3383.2783.331,219,500
3/26/201083.2483.3083.2283.29594,900
3/25/201083.2483.2583.1683.24759,600
3/24/201083.2883.3283.2083.21651,600
3/23/201083.3883.4083.3383.34465,200
3/22/201083.3783.4083.3583.37461,800
3/19/201083.3783.4083.3383.34597,000
3/18/201083.4383.4383.3783.40605,300
3/17/201083.4583.4683.4283.45961,100
3/16/201083.4283.4883.3783.43773,000
3/15/201083.3983.4183.3783.41423,300
3/12/201083.3683.4183.3483.381,100,400
3/11/201083.3983.4383.3783.371,763,400
3/10/201083.4483.4983.4483.471,220,000
Trading Center