$84.82 -0.05 (%) iSh 1-3Y Trs Bd Shs -

May. 27, 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
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
3/10/201584.6384.6384.5784.601,039,640
3/9/201584.5484.5884.5384.58367,211
3/6/201584.5184.5684.5084.54503,250
3/5/201584.6484.6684.6184.63386,849
3/4/201584.6184.6384.5884.60572,912
3/3/201584.6084.6284.5784.581,288,840
3/2/201584.6484.6684.6084.603,233,240
2/27/201584.7184.7284.6784.703,103,080
2/26/201584.6884.7184.6584.67530,580
2/25/201584.7184.7584.7184.75485,326
2/24/201584.6784.7684.6284.75482,809
2/23/201584.6784.6984.6484.68715,475
2/20/201584.7084.7284.6184.64415,214
2/19/201584.6584.7284.6484.65744,045
2/18/201584.6284.7384.5984.70998,367
2/17/201584.6284.6684.5784.60562,421
2/13/201584.6684.6984.6484.641,118,630
2/12/201584.6484.6884.6284.641,036,290
2/11/201584.6384.6384.6084.61840,513
2/10/201584.6384.6384.5984.601,194,530
2/9/201584.6584.6584.6184.621,616,200
2/6/201584.7084.7084.6184.63774,327
2/5/201584.8584.8584.8184.83428,384
2/4/201584.8284.8884.7984.86798,195
2/3/201584.8984.8984.8384.851,015,040
2/2/201584.9484.9584.8884.921,883,810
1/30/201584.9484.9884.8884.98474,371
1/29/201584.8884.8884.8384.88516,093
1/28/201584.8384.9284.8284.91743,855
1/27/201584.8684.8884.8284.85414,895
1/26/201584.8384.8584.7984.801,576,400
1/23/201584.8384.8684.8184.851,089,860
1/22/201584.8784.8784.7884.81588,915
1/21/201584.8384.8984.8284.84606,384
1/20/201584.8784.9184.8484.84695,960
1/16/201584.9384.9384.8684.88756,251
1/15/201584.8584.9684.8484.96577,853
1/14/201584.8584.8884.8384.83690,751
1/13/201584.7484.7984.7184.78525,557
1/12/201584.7384.7584.7084.73641,738
1/9/201584.6784.7384.6784.68422,160
1/8/201584.6184.6484.5984.61862,531
1/6/201584.5684.6884.5684.58959,392
1/5/201584.4784.5584.4784.541,214,260
1/2/201584.4984.5484.4784.541,735,430
12/31/201484.4784.5284.4584.45724,137
12/30/201484.4984.5184.4684.48665,859
12/29/201484.4384.4684.4384.45749,468
12/26/201484.3584.4084.3584.37414,327
12/24/201484.3684.4484.3584.40958,671
12/23/201484.4784.4784.3984.391,083,540
12/22/201484.4684.5084.4684.48680,261
12/19/201484.5684.5684.4684.46785,141
12/18/201484.4984.5384.4984.521,009,090
12/17/201484.6384.7284.5184.57966,895
12/16/201484.6784.6984.6284.651,239,480
12/15/201484.6384.6684.5984.601,662,130
12/12/201484.6584.7284.6284.66942,719
12/11/201484.6084.6084.5684.58678,871
12/10/201484.5484.6484.5484.62734,340
12/9/201484.5884.6184.5484.55544,966
12/8/201484.5184.5484.4984.52427,381
12/5/201484.5384.5784.5184.53494,171
12/4/201484.6684.6984.6584.69901,357
12/3/201484.6784.6784.6384.64782,060
12/2/201484.7184.7184.6684.68825,303
12/1/201484.7984.8184.7384.732,475,850
11/28/201484.7884.7884.7584.76319,686
11/26/201484.7284.7684.7284.73840,008
11/25/201484.7084.7484.6984.72472,716
11/24/201484.6684.7184.6684.711,582,140
11/21/201484.7184.7284.6984.701,048,710
11/20/201484.7084.7184.6684.68723,621
11/19/201484.6384.7084.6384.66961,982
11/18/201484.6984.6984.6684.6723,372,000
11/17/201484.6784.6984.6684.68850,040
11/14/201484.6484.6984.6184.691,064,440
11/13/201484.6384.6684.6384.65746,250
11/12/201484.6384.6684.6184.63894,640
11/11/201484.5884.7184.5784.60580,276
11/10/201484.6784.6984.6184.611,381,670
11/7/201484.6584.6984.6384.671,389,030
11/6/201484.6184.6484.6084.61815,210
11/5/201484.6484.6484.6284.631,289,660
11/4/201484.6284.6784.5984.651,177,730
11/3/201484.7284.7284.6184.6614,207,300
10/31/201484.6884.7284.6884.701,770,170
10/30/201484.7184.7584.7084.721,485,840
10/29/201484.7984.8084.6984.691,452,220
10/28/201484.8284.8484.7984.80738,277
10/27/201484.8084.8484.8084.82919,726
10/24/201484.7984.8384.7984.821,171,400
10/23/201484.7984.8284.7884.801,081,530
10/22/201484.8284.8484.8184.841,814,060
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center