$84.73 +0.01 (%) iSh 1-3Y Trs Bd Shs - NYSEARCA

Nov. 26, 2014 | 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
11/27/201284.4084.4384.4084.42526,902
11/26/201284.4284.4384.4184.41746,326
11/23/201284.4084.4284.4084.42157,754
11/21/201284.4184.4284.4184.42422,104
11/20/201284.4584.4584.4384.431,248,420
11/19/201284.4584.4684.4584.45951,614
11/16/201284.4584.4784.4584.46810,432
11/15/201284.4684.4784.4584.461,048,660
11/14/201284.4484.4684.4484.462,272,920
11/13/201284.4584.4584.4484.44917,219
11/12/201284.4284.4484.4284.43524,277
11/9/201284.4384.4584.4284.432,365,440
11/8/201284.4384.4484.4284.43779,498
11/7/201284.4284.4484.4284.43697,527
11/6/201284.4084.4184.3684.36583,386
11/5/201284.4284.4284.3984.392,192,470
11/2/201284.3784.3984.3784.39353,169
11/1/201284.3584.4184.3584.40732,783
10/31/201284.3884.4284.3884.421,086,530
10/26/201284.3884.3884.3684.37478,396
10/25/201284.3584.3784.3584.35588,186
10/24/201284.3784.4084.3784.381,059,230
10/23/201284.3884.3984.3684.39491,655
10/22/201284.3584.3784.3584.35264,214
10/19/201284.3684.3984.3684.38426,412
10/18/201284.3784.3884.3684.381,273,070
10/17/201284.4084.4184.3784.37563,359
10/16/201284.4284.4384.4184.42571,495
10/15/201284.4484.4484.4284.42342,745
10/12/201284.4184.4484.4184.44478,948
10/11/201284.4384.4384.4184.41624,342
10/10/201284.4284.4384.4284.42494,421
10/9/201284.4284.4384.4284.431,039,340
10/8/201284.4284.4484.4284.43350,504
10/5/201284.4484.4584.4284.421,617,700
10/4/201284.4684.4784.4584.46552,820
10/3/201284.4684.4784.4684.462,717,040
10/2/201284.4784.4784.4684.46677,252
10/1/201284.4884.4884.4784.482,690,520
9/28/201284.4884.5084.4784.50876,398
9/27/201284.4584.4784.4484.46446,058
9/26/201284.4484.4584.4384.45628,718
9/25/201284.4384.4484.4284.431,278,730
9/24/201284.4584.4584.4484.45578,140
9/21/201284.4384.4484.4284.44625,006
9/20/201284.4484.4684.4384.43702,196
9/19/201284.4484.4584.4484.45533,244
9/18/201284.4484.4584.4484.45626,067
9/17/201284.4484.4584.4484.441,002,640
9/14/201284.4884.4884.4384.44890,008
9/13/201284.4784.5084.4484.48784,291
9/12/201284.4584.4684.4584.451,211,710
9/11/201284.4584.4684.4484.46526,464
9/10/201284.4584.4684.4484.442,298,810
9/7/201284.4684.4984.4584.461,666,480
9/6/201284.4484.4684.4384.441,133,120
9/5/201284.4884.4984.4784.48575,476
9/4/201284.4984.5184.4684.481,795,710
8/31/201284.4884.5384.4884.51944,868
8/30/201284.4684.4884.4484.46664,828
8/29/201284.4484.4584.4384.45512,529
8/28/201284.4584.4584.4384.45759,296
8/27/201284.4584.4584.4484.44730,960
8/24/201284.4584.4684.4384.45646,581
8/23/201284.4584.4784.4484.45488,887
8/22/201284.4284.4584.4084.44632,255
8/21/201284.3984.4084.3784.391,660,460
8/20/201284.3984.4184.3984.39536,454
8/17/201284.4084.4084.3984.39577,089
8/16/201284.4084.4184.3784.38797,689
8/15/201284.4084.4184.3984.39693,953
8/14/201284.4384.4384.4184.421,756,490
8/13/201284.4384.4484.4384.44618,917
8/10/201284.4484.4484.4384.43622,817
8/9/201284.4084.4284.4084.41557,281
8/8/201284.4484.4484.4084.411,274,600
8/7/201284.4684.4684.4384.44644,063
8/6/201284.4984.4984.4784.482,344,610
8/3/201284.4884.4984.4684.47909,246
8/2/201284.5084.5284.4984.50591,387
8/1/201284.5384.5384.4984.492,012,540
7/31/201284.5484.5584.5284.53916,909
7/30/201284.5084.5284.4984.512,318,520
7/27/201284.4984.5184.4584.47907,716
7/26/201284.5284.5384.5284.532,028,350
7/25/201284.5584.5584.5284.531,007,030
7/24/201284.5384.5484.5284.522,868,710
7/23/201284.5484.5584.5284.54403,814
7/20/201284.5284.5484.5184.532,246,240
7/19/201284.5184.5384.5184.521,443,240
7/18/201284.4884.5184.4884.502,998,410
7/17/201284.4884.4984.4784.482,199,960
7/16/201284.4984.5184.4984.49830,758
7/13/201284.4584.4784.4384.46634,074
7/12/201284.4384.4484.4284.44356,800
7/11/201284.4284.4384.4184.42559,449
7/10/201284.4384.4384.4184.41490,140
7/9/201284.4284.4384.4184.41561,090
7/6/201284.4184.4284.4084.411,603,210
7/5/201284.3784.3984.3784.381,205,370
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center