$85.04 +0.03 (%) iSh 1-3Y Trs Bd Shs -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHY historical data

Date Open High Low Close Volume
12/10/201584.5284.5384.4884.49963,004
12/9/201584.5084.5584.4784.543,642,840
12/8/201584.5384.5484.4984.511,043,020
12/7/201584.5284.5484.5184.522,025,610
12/4/201584.5484.5784.5184.534,440,420
12/3/201584.5184.5184.4384.514,856,370
12/2/201584.5484.5484.5084.511,008,690
12/1/201584.5184.6084.5184.584,410,550
11/30/201584.5884.5984.5684.571,469,270
11/27/201584.5884.6184.5884.60429,639
11/25/201584.5884.5984.5584.583,067,840
11/24/201584.5884.5984.5684.571,024,350
11/23/201584.5484.5884.5484.57936,647
11/20/201584.5984.6284.5784.58798,758
11/19/201584.6284.6384.5884.581,707,270
11/18/201584.6284.6484.5884.601,803,450
11/17/201584.5984.6684.5884.634,707,700
11/16/201584.6684.6884.6484.661,835,180
11/13/201584.6084.6684.6084.66771,463
11/12/201584.5884.6284.5884.595,866,540
11/11/201584.6284.6484.5684.566,885,480
11/10/201584.5884.6184.5584.582,139,280
11/9/201584.5484.5684.5384.541,619,900
11/6/201584.5684.5884.5484.561,832,740
11/5/201584.6484.6684.6184.642,775,290
11/4/201584.7084.7384.6484.642,120,470
11/3/201584.7284.7484.7184.733,643,480
10/30/201584.8384.8584.8284.833,242,430
10/29/201584.8484.8684.8384.831,526,460
10/28/201584.9885.0084.8584.891,658,930
10/27/201585.0085.0385.0085.001,024,640
10/26/201584.9784.9984.9684.975,901,660
10/23/201584.9885.0184.9584.975,657,180
10/22/201585.0185.0685.0185.042,382,440
10/21/201584.9885.0384.9785.0111,122,200
10/20/201584.9784.9884.9684.981,029,440
10/19/201585.0185.0384.9985.031,434,920
10/16/201585.0185.0385.0085.00942,499
10/15/201585.0285.0585.0185.041,585,980
10/14/201585.0885.1085.0385.093,419,060
10/13/201584.9684.9884.9584.971,071,320
10/12/201584.9084.9884.9084.941,486,900
10/9/201584.9384.9684.9284.961,107,730
10/8/201584.9485.0084.9484.961,793,100
10/7/201584.9884.9984.9584.983,660,690
10/6/201584.9785.0284.9785.001,519,150
10/5/201585.0585.0584.9885.015,500,700
10/2/201585.1085.1285.0585.071,668,680
10/1/201584.9584.9884.9284.955,262,910
9/30/201584.9585.0084.9584.999,534,800
9/29/201584.9584.9984.9384.971,896,620
9/28/201584.9084.9484.8884.932,572,040
9/25/201584.9084.9284.8584.871,115,870
9/24/201584.8984.9584.8984.911,480,650
9/23/201584.8784.9084.8484.861,659,760
9/22/201584.8884.9084.8684.89834,262
9/21/201584.8484.8584.8284.841,668,220
9/18/201584.8584.8984.8584.891,424,890
9/17/201584.6684.8784.6684.851,268,230
9/16/201584.6884.7384.6684.661,454,210
9/15/201584.7884.7884.6784.672,200,070
9/14/201584.8184.8384.7984.791,649,110
9/11/201584.7884.8284.7884.81539,551
9/10/201584.7784.7884.7584.781,004,140
9/9/201584.7284.7784.7284.751,720,970
9/8/201584.7684.7884.7584.773,251,510
9/4/201584.8184.8484.7884.801,393,910
9/3/201584.8384.8384.7884.792,627,790
9/2/201584.7984.8084.7584.795,691,310
9/1/201584.7884.8084.7584.776,316,960
8/31/201584.8184.8484.7784.787,294,480
8/28/201584.8784.8884.7884.811,683,170
8/27/201584.8484.8784.8084.852,985,250
8/26/201584.8784.9484.8484.842,519,370
8/25/201584.8984.9484.8584.892,708,040
8/24/201585.0585.0584.8984.934,491,380
8/21/201584.8584.9084.8384.892,062,890
8/20/201584.8484.8484.8084.805,878,950
8/19/201584.7484.8484.7184.83960,566
8/18/201584.7484.7684.7284.75466,281
8/17/201584.7584.7884.7584.76646,737
8/14/201584.7184.7584.7184.71837,640
8/13/201584.7884.8084.7484.75537,033
8/12/201584.8484.8884.8084.821,508,290
8/11/201584.8284.8384.7984.821,889,420
8/10/201584.7184.7384.7084.711,397,730
8/7/201584.7084.7584.6984.71934,342
8/6/201584.7484.7784.7384.751,132,310
8/5/201584.7184.7384.6884.731,825,570
8/4/201584.8084.8284.7284.721,228,830
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
Trading Center