SHY - iShares 1-3 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201883.4583.4683.4183.4583.45839,300
Feb 21, 201883.4383.4583.3883.4483.441,540,700
Feb 20, 201883.4183.4483.4183.4383.431,448,400
Feb 16, 201883.3783.4783.3783.4483.44728,400
Feb 15, 201883.4483.4683.4083.4283.421,452,800
Feb 14, 201883.5083.5083.4383.4583.45953,400
Feb 13, 201883.5583.5783.5383.5783.571,292,800
Feb 12, 201883.5983.5983.5483.5783.571,592,800
Feb 09, 201883.5483.7083.5283.6183.613,159,900
Feb 08, 201883.5383.5783.4883.5483.541,178,600
Feb 07, 201883.5283.5883.4983.5383.532,054,000
Feb 06, 201883.5183.6583.5183.5983.592,386,700
Feb 05, 201883.4583.6883.4583.6583.652,019,800
Feb 02, 201883.4883.5283.4483.5083.501,825,500
Feb 01, 201883.5283.5383.4783.4983.492,243,800
Feb 01, 20180.086 Dividend
Jan 31, 201883.6483.6483.5683.6183.522,078,700
Jan 30, 201883.6583.6583.5983.6183.521,708,600
Jan 29, 201883.6183.6283.5883.6083.511,440,100
Jan 26, 201883.7183.7183.6283.6383.54990,600
Jan 25, 201883.6983.7083.6483.6883.59757,200
Jan 24, 201883.7183.7183.6783.7083.61865,700
Jan 23, 201883.6883.7283.6883.7283.63885,600
Jan 22, 201883.6883.6883.6583.6783.58973,500
Jan 19, 201883.7083.7183.6683.7183.621,052,000
Jan 18, 201883.6883.7083.6683.6883.591,090,700
Jan 17, 201883.7283.7283.6883.7083.612,950,800
Jan 16, 201883.6683.7583.6683.7383.642,707,400
Jan 12, 201883.8083.8083.7283.7483.65905,000
Jan 11, 201883.7783.7983.7583.7583.661,047,900
Jan 10, 201883.7883.7883.7483.7883.69789,500
Jan 09, 201883.8083.8083.7583.7583.661,551,100
Jan 08, 201883.8083.8083.7683.7883.69597,700
Jan 05, 201883.7783.7983.7683.7883.69850,600
Jan 04, 201883.7783.8083.7583.7883.69955,400
Jan 03, 201883.8183.8483.7983.8283.731,040,900
Jan 02, 201883.8583.8583.7983.8283.731,786,000
Dec 29, 201783.8683.8783.8483.8583.761,210,700
Dec 28, 201783.8183.8483.8083.8383.741,108,200
Dec 27, 201783.8083.8283.7983.8283.731,122,300
Dec 26, 201783.7783.8183.7783.7883.691,185,500
Dec 22, 201783.8083.8283.7983.7983.701,050,900
Dec 21, 201783.8483.8483.8083.8283.73964,500
Dec 21, 20170.094 Dividend
Dec 20, 201783.9183.9483.9083.9283.74840,100
Dec 19, 201783.9483.9483.9083.9183.73760,000
Dec 18, 201783.9683.9783.9383.9583.77664,900
Dec 15, 201783.9683.9683.9183.9583.77983,800
Dec 14, 201784.0084.0083.9583.9983.811,471,900
Dec 13, 201784.0084.0783.9384.0283.841,112,400
Dec 12, 201783.9383.9483.9083.9383.75992,500
Dec 11, 201783.9883.9883.9283.9383.752,432,000
Dec 08, 201783.9984.0083.9683.9783.79923,000
Dec 07, 201783.9883.9883.9483.9783.791,168,200
Dec 06, 201784.0384.0383.9483.9683.781,175,600
Dec 05, 201783.9683.9683.8983.9283.741,422,200
Dec 04, 201783.9783.9783.9183.9383.752,441,200
Dec 01, 201783.9884.0483.9283.9883.801,133,000
Dec 01, 20170.079 Dividend
Nov 30, 201784.1184.1184.0284.0483.781,010,700
Nov 29, 201784.0884.0984.0584.0983.83670,600
Nov 28, 201784.1384.1384.0884.1183.85564,300
Nov 27, 201784.0984.1284.0784.1083.841,079,000
Nov 24, 201784.1684.1684.0884.1083.84626,000
Nov 22, 201784.0884.1284.0684.1083.84900,900
Nov 21, 201784.0784.0784.0284.0383.77584,500
Nov 20, 201784.1184.1184.0584.0583.79557,600
Nov 17, 201784.1484.1484.0884.0883.821,339,800
Nov 16, 201784.1084.1384.0884.1383.873,046,700
Nov 15, 201784.1884.1884.1184.1283.863,981,000
Nov 14, 201784.1384.1584.1284.1583.892,678,000
Nov 13, 201784.1684.1784.1384.1383.87632,800
Nov 10, 201784.2184.2184.1484.1483.88619,300
Nov 09, 201784.1884.2284.1684.1783.91769,200
Nov 08, 201784.1884.2284.1784.1883.92726,500
Nov 07, 201784.2384.2384.1984.1983.93747,300
Nov 06, 201784.1984.2384.1984.2383.97947,400
Nov 03, 201784.2684.2684.1884.1883.921,300,400
Nov 02, 201784.2384.2484.1884.2383.971,821,000
Nov 01, 201784.1784.2184.1784.2183.95840,300
Nov 01, 20170.078 Dividend
Oct 31, 201784.3584.3584.2884.3083.96626,100
Oct 30, 201784.3484.3584.3084.3584.01432,400
Oct 27, 201784.2584.3284.2484.3183.97698,100
Oct 26, 201784.2784.2984.2484.2583.91553,700
Oct 25, 201784.2584.3084.2584.2583.911,726,900
Oct 24, 201784.3084.3084.2784.2783.932,554,600
Oct 23, 201784.2984.3284.2984.2983.95582,200
Oct 20, 201784.3084.3284.2784.2983.95437,100
Oct 19, 201784.3184.3584.3084.3484.00524,300
Oct 18, 201784.2684.3084.2584.2983.95500,100
Oct 17, 201784.2984.3284.2984.3283.98818,800
Oct 16, 201784.3484.3684.3084.3183.97586,700
Oct 13, 201784.3784.3984.3584.3984.05667,800
Oct 12, 201784.3384.3684.3384.3484.001,248,900
Oct 11, 201784.3484.3684.3284.3584.011,205,200
Oct 10, 201784.3384.3884.3384.3684.02700,800
Oct 09, 201784.3984.4284.3384.3484.00504,000
Oct 06, 201784.3084.3784.2984.3484.00699,200
Oct 05, 201784.3684.3884.3484.3784.032,329,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...