U.S. Markets open in 3 hrs 41 mins

iShares 1-3 Year Treasury Bond ETF (SHY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
84.54-0.02 (-0.02%)
At close: 4:00PM EDT
People also watch
IEFLQDTIPTLTAGG
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201784.5484.5684.5384.5484.54475,400
Jul 26, 201784.5084.5784.5084.5684.56493,400
Jul 25, 201784.5184.5284.4884.5084.50571,600
Jul 24, 201784.5484.5684.5484.5584.55441,000
Jul 21, 201784.5584.5884.5584.5884.58589,600
Jul 20, 201784.5584.5684.5384.5484.541,083,200
Jul 19, 201784.5384.5484.5284.5484.54919,000
Jul 18, 201784.5284.5484.5284.5484.54625,500
Jul 17, 201784.5084.5384.4984.5284.52496,700
Jul 14, 201784.5484.5584.5084.5184.511,362,300
Jul 13, 201784.4884.5084.4684.4784.47532,200
Jul 12, 201784.5184.5384.4884.5184.511,069,900
Jul 11, 201784.4284.4784.4284.4784.471,615,500
Jul 10, 201784.4384.4484.4284.4484.44402,500
Jul 07, 201784.4184.4384.3884.4084.40783,100
Jul 06, 201784.3984.4184.3784.4184.41652,900
Jul 05, 201784.3684.4184.3584.3984.393,032,900
Jul 03, 201784.4284.4284.3584.3684.36968,100
Jul 03, 20170.067 Dividend
Jun 30, 201784.5284.5284.4784.4984.42825,000
Jun 29, 201784.4884.5184.4884.4984.42565,400
Jun 28, 201784.5284.5484.5184.5484.474,031,800
Jun 27, 201784.5084.5184.4884.5084.431,192,500
Jun 26, 201784.5284.5584.5284.5584.481,068,500
Jun 23, 201784.5384.5584.5184.5584.48679,000
Jun 22, 201784.5284.5484.5084.5084.43542,000
Jun 21, 201784.4684.5184.4684.4984.421,073,600
Jun 20, 201784.4584.4984.4584.4884.41751,400
Jun 19, 201784.4884.4984.4584.4784.40617,700
Jun 16, 201784.5084.5484.5084.5284.45685,600
Jun 15, 201784.4984.4984.4784.4884.41627,600
Jun 14, 201784.5684.6084.4984.5184.44788,800
Jun 13, 201784.4584.4884.4584.4784.40533,300
Jun 12, 201784.4684.5084.4684.4784.40804,700
Jun 09, 201784.4884.5184.4784.4884.411,255,200
Jun 08, 201784.5184.5384.5084.5184.442,621,000
Jun 07, 201784.5384.5584.5284.5384.46765,900
Jun 06, 201784.5784.5884.5584.5684.49688,000
Jun 05, 201784.5584.5584.5384.5384.46661,500
Jun 02, 201784.5784.6084.5684.6084.531,068,700
Jun 01, 201784.5084.5484.5084.5484.471,191,800
Jun 01, 20170.064 Dividend
May 31, 201784.6284.6384.6084.6284.491,043,200
May 30, 201784.6084.6184.5984.6184.48486,600
May 26, 201784.5984.6084.5784.5884.45482,100
May 25, 201784.5784.6084.5784.5984.46644,300
May 24, 201784.5584.5984.5284.5984.461,055,200
May 23, 201784.5884.6084.5184.5484.411,060,200
May 22, 201784.5884.5984.5784.5784.44478,000
May 19, 201784.6184.6184.5684.6084.47503,800
May 18, 201784.6284.6284.5884.5884.45829,100
May 17, 201784.5984.6484.5884.6284.49663,200
May 16, 201784.5284.5584.5084.5384.40611,900
May 15, 201784.5184.5484.5184.5384.40751,400
May 12, 201784.5084.5584.5084.5484.41470,500
May 11, 201784.3984.4684.3984.4484.31545,700
May 10, 201784.4584.4584.4184.4384.30665,700
May 09, 201784.4284.4484.4084.4184.28802,100
May 08, 201784.4784.4784.4384.4584.32633,500
May 05, 201784.4684.4984.4584.4984.36615,200
May 04, 201784.4584.4884.4484.4684.33817,400
May 03, 201784.5384.5384.4784.4784.34923,400
May 02, 201784.5084.5584.5084.5384.40982,500
May 01, 201784.5284.5584.4984.5084.372,918,600
May 01, 20170.062 Dividend
Apr 28, 201784.5784.6284.5684.6284.431,708,200
Apr 27, 201784.5684.6284.5684.5884.39785,200
Apr 26, 201784.5584.5784.5284.5584.36594,300
Apr 25, 201784.5684.5784.5284.5284.33905,900
Apr 24, 201784.5984.6284.5784.6084.411,001,600
Apr 21, 201784.6784.7084.6684.6984.50589,800
Apr 20, 201784.6484.6784.6384.6584.46668,300
Apr 19, 201784.6784.6984.6584.6684.47968,300
Apr 18, 201784.6584.7084.6584.7084.51905,300
Apr 17, 201784.6384.6584.6184.6384.44727,700
Apr 13, 201784.5984.6484.5884.6484.45969,900
Apr 12, 201784.5684.6084.5384.6084.41576,200
Apr 11, 201784.5084.5784.5084.5484.35560,800
Apr 10, 201784.4584.4984.4484.4684.27605,700
Apr 07, 201784.5184.5484.4284.4284.23504,000
Apr 06, 201784.5084.5384.4984.5384.34500,800
Apr 05, 201784.5084.5484.4784.5184.321,177,000
Apr 04, 201784.5284.5284.4984.5184.32927,100
Apr 03, 201784.4884.5484.4884.5484.352,146,600
Apr 03, 20170.058 Dividend
Mar 31, 201784.5384.5684.5284.5284.27949,900
Mar 30, 201784.5084.5384.4984.5184.26576,900
Mar 29, 201784.5084.5384.5084.5384.281,043,900
Mar 28, 201784.5484.5584.4684.4884.23782,600
Mar 27, 201784.5484.5784.5184.5284.27943,400
Mar 24, 201784.4884.5284.4784.4984.241,119,700
Mar 23, 201784.5184.5384.4684.4984.24868,200
Mar 22, 201784.5184.5384.4984.4984.241,028,600
Mar 21, 201784.4284.4884.4184.4784.22739,000
Mar 20, 201784.4084.4384.3884.4384.18778,000
Mar 17, 201784.3884.4184.3684.3884.13657,800
Mar 16, 201784.3584.3984.3484.3484.09925,700
Mar 15, 201784.2684.4184.2484.4084.151,102,800
Mar 14, 201784.2484.2984.2484.2483.99966,000
Mar 13, 201784.2884.2984.2584.2584.00884,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...