$85.04 -0.07 (%) iSh 1-3Y Trs Bd Shs -

Sep. 30, 2016 | 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
12/15/201584.4584.4884.4484.481,052,080
12/14/201584.5284.5584.4884.491,757,360
12/11/201584.5484.6284.5384.591,073,840
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center