iSh 1-3Y Trs Bd Shs  $84.50

up +0.06


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
11/27/201384.5584.5684.5484.56449,556
11/26/201384.5384.5684.5384.56505,788
11/25/201384.5584.5584.5384.55462,700
11/22/201384.5584.5584.5384.55661,811
11/21/201384.5484.5784.5384.57490,578
11/20/201384.5484.5784.5284.53862,540
11/19/201384.5284.5484.5284.52730,139
11/18/201384.5384.5584.5184.551,592,950
11/15/201384.5384.5384.5184.51544,745
11/14/201384.4984.5284.4884.51470,272
11/13/201384.4784.4984.4684.463,394,830
11/12/201384.4484.4784.4484.461,296,420
11/11/201384.4584.4884.4584.48258,056
11/8/201384.4884.4984.4684.461,591,120
11/7/201384.5284.5384.5184.52627,295
11/6/201384.5084.5284.4984.501,151,900
11/5/201384.4884.4884.4584.481,523,770
11/4/201384.4784.4984.4784.48933,450
11/1/201384.4784.4884.4684.461,213,560
10/31/201384.5084.5184.4884.511,532,490
10/30/201384.5084.5284.4984.50524,473
10/29/201384.4984.5084.4884.50548,538
10/28/201384.4784.5084.4784.50716,398
10/25/201384.4884.5084.4684.481,739,280
10/24/201384.4784.4884.4684.461,312,150
10/23/201384.5084.5084.4784.471,109,650
10/22/201384.4784.5084.4784.501,274,220
10/21/201384.4484.4584.4284.43453,701
10/18/201384.4484.4584.4384.43647,144
10/17/201384.4484.4584.4284.431,823,490
10/16/201384.3884.4184.3484.40785,560
10/15/201384.3784.3984.3584.371,396,360
10/14/201384.3584.3784.3284.34581,154
10/11/201384.4184.4284.3784.37889,613
10/10/201384.3584.3784.3584.37469,703
10/9/201384.3684.3884.3384.37696,226
10/8/201384.3984.3984.3384.34572,219
10/7/201384.4484.4484.3984.41602,062
10/4/201384.4284.4484.4184.41498,621
10/3/201384.4284.4684.4284.44693,184
10/2/201384.4484.4684.4384.441,773,780
10/1/201384.4484.4584.4084.437,696,490
9/30/201384.4384.4784.4384.471,717,550
9/27/201384.4484.4784.4284.452,082,180
9/26/201384.4584.4584.3984.40497,072
9/25/201384.4184.4484.3984.441,570,490
9/24/201384.4184.4284.3884.41674,536
9/23/201384.3684.4084.3684.40849,571
9/20/201384.3884.3984.3684.38606,605
9/19/201384.4184.4384.3784.375,185,920
9/18/201384.2984.4284.2684.40744,265
9/17/201384.2884.3184.2784.29668,408
9/16/201384.3284.3284.2684.26755,994
9/13/201384.1984.2284.1984.20564,653
9/12/201384.2184.2384.1984.201,586,120
9/11/201384.1884.2184.1684.20864,061
9/10/201384.1684.1784.1484.16922,224
9/9/201384.1884.2184.1884.19795,573
9/6/201384.1384.2084.1384.17765,516
9/5/201384.0984.1284.0584.091,315,050
9/4/201384.2184.2384.1684.17947,205
9/3/201384.2184.2584.2084.252,991,210
8/30/201384.2884.3084.2784.30847,682
8/29/201384.2784.2984.2484.29653,199
8/28/201384.2784.3084.2584.27709,168
8/27/201384.2884.3284.2884.32803,737
8/26/201384.2784.3084.2784.28733,126
8/23/201384.1984.2884.1984.25638,397
8/22/201384.2684.2884.2284.25735,002
8/21/201384.3284.3484.2884.28651,153
8/20/201384.3284.3484.3284.331,649,430
8/19/201384.3284.3284.2884.311,951,120
8/16/201384.3184.3484.2984.332,293,480
8/15/201384.3184.3484.3084.32704,243
8/14/201384.3584.3784.3484.35972,554
8/13/201384.3884.3884.3484.35531,424
8/12/201384.4384.4384.3984.39511,567
8/9/201384.4084.4184.3984.39565,994
8/8/201384.3984.4184.3984.41709,414
8/7/201384.4084.4184.3884.41704,621
8/6/201384.3784.4084.3784.39881,826
8/5/201384.4084.4184.3784.40870,562
8/2/201384.3384.4184.3384.411,187,420
8/1/201384.3684.3784.3184.356,766,050
7/31/201384.3784.4184.3484.401,283,860
7/30/201384.3884.4184.3884.40542,063
7/29/201384.3784.4084.3784.39440,281
7/26/201384.3884.4084.3784.40644,721
7/25/201384.3284.3984.3284.39582,623
7/24/201384.3484.3884.3184.34575,316
7/23/201384.3984.3984.3684.381,087,080
7/22/201384.3884.4084.3684.391,377,370
7/19/201384.3784.4084.3584.39519,055
7/18/201384.3784.3984.3484.35909,900
7/17/201384.3884.4084.3584.36728,302
7/16/201384.3584.3684.3284.33835,968
7/15/201384.3184.3384.3084.321,025,690
7/12/201384.3184.3584.2884.282,106,770
7/11/201384.3084.3384.2784.33835,152
7/10/201384.2584.2784.2484.261,401,850
Trading Center