$84.49 -0.01 (%) iSh 1-3Y Trs Bd Shs -

Dec. 9, 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
12/10/201484.5484.6484.5484.62734,340
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
10/21/201484.8484.8884.8484.861,356,700
10/20/201484.8484.8884.8484.881,139,830
10/17/201484.8584.8684.8184.832,035,030
10/16/201484.9584.9684.8684.8827,217,300
10/15/201484.8285.0784.8384.932,526,710
10/14/201484.8184.8484.7984.822,228,760
10/13/201484.7985.3784.7684.771,238,980
10/10/201484.7184.7484.6984.74629,282
10/9/201484.6984.7284.6884.70622,990
10/8/201484.6084.7184.5984.701,367,250
10/7/201484.5784.6284.5784.611,333,890
10/6/201484.5484.5884.5184.56841,287
10/3/201484.5184.5284.4784.482,110,100
10/2/201484.5884.5984.5484.561,828,330
10/1/201484.5584.6084.5384.5720,930,800
9/30/201484.5184.5384.4984.511,485,220
9/29/201484.5384.5484.5184.53532,475
9/26/201484.5384.5384.4884.511,486,320
9/25/201484.4884.5584.4884.55892,431
9/24/201484.5084.5284.4884.491,455,860
9/23/201484.4884.5284.4884.52745,834
9/22/201484.4784.5084.4684.50332,614
9/19/201484.4384.4684.4284.44425,355
9/18/201484.4284.4584.4184.45419,047
9/17/201484.4784.5884.4384.44541,634
9/16/201484.5084.5384.4784.531,624,140
9/15/201484.4684.4984.4684.48430,981
9/12/201484.4384.4684.4384.44340,552
9/11/201484.4884.4984.4584.46774,844
9/10/201484.4384.4684.4384.45367,921
9/9/201484.4984.5084.4484.44506,906
9/8/201484.5484.5684.4984.49533,343
9/5/201484.5484.5684.5384.54422,036
9/4/201484.5184.5484.4884.511,702,860
9/3/201484.5084.5384.4984.52741,299
9/2/201484.5484.5584.5084.5013,519,800
8/29/201484.5684.6084.5584.60515,656
8/28/201484.5384.5784.5384.56459,133
8/27/201484.5384.5584.5384.54473,250
8/26/201484.5284.5384.5084.52372,111
8/25/201484.5084.5284.4984.491,146,150
8/22/201484.5284.5684.5084.52758,685
8/21/201484.5384.5884.5384.54720,340
8/20/201484.6084.6084.5384.54668,281
8/19/201484.6384.6384.6084.621,047,000
8/18/201484.5784.6384.5784.62721,617
8/15/201484.5984.6884.5884.62911,202
8/14/201484.5784.6484.5784.62975,798
8/13/201484.6284.6284.5884.60708,519
8/12/201484.5784.5984.5584.561,587,100
8/11/201484.5884.5984.5684.561,264,690
8/8/201484.6084.6284.5684.56500,354
8/7/201484.5884.6184.5484.611,129,200
8/6/201484.5684.5984.5584.57949,854
8/5/201484.5284.5784.5284.551,278,390
8/4/201484.5484.5684.5384.551,419,230
8/1/201484.4784.5684.4784.5519,826,500
7/31/201484.4384.4784.4184.471,444,070
7/30/201484.4384.4384.3884.431,110,210
7/29/201484.4684.4784.4584.47255,216
7/28/201484.4684.4884.4584.452,286,860
7/25/201484.4984.5084.4784.492,324,500
7/24/201484.4784.4984.4684.48221,204
7/23/201484.5284.5284.5084.51478,428
7/22/201484.4884.5084.4784.482,455,990
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center