SHY - iShares 1-3 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201983.9183.9183.8783.8983.891,371,100
Mar 20, 201983.7883.9083.7883.8983.892,459,400
Mar 19, 201983.7683.7883.7483.7783.771,000,100
Mar 18, 201983.7883.8083.7783.7883.781,092,000
Mar 15, 201983.7983.8183.7883.8083.801,570,400
Mar 14, 201983.7583.7783.7383.7783.771,173,300
Mar 13, 201983.7383.7583.7283.7583.751,174,200
Mar 12, 201983.7183.7583.7183.7483.743,665,600
Mar 11, 201983.7283.7283.6983.7183.712,213,500
Mar 08, 201983.7183.7483.6983.7383.732,626,900
Mar 07, 201983.6583.7183.6583.7083.703,215,500
Mar 06, 201983.5783.6383.5783.6383.634,167,300
Mar 05, 201983.5483.5783.5283.5783.576,175,900
Mar 04, 201983.5483.5883.5383.5683.566,418,800
Mar 01, 201983.5683.5783.5283.5483.543,697,800
Mar 01, 20190.154 Dividend
Feb 28, 201983.7583.7683.7283.7583.604,136,600
Feb 27, 201983.7683.7783.7383.7783.622,463,500
Feb 26, 201983.7783.7983.7583.7983.644,570,700
Feb 25, 201983.7383.7583.7183.7583.602,964,300
Feb 22, 201983.7283.7883.7283.7683.612,640,800
Feb 21, 201983.7183.7183.6983.7083.552,136,700
Feb 20, 201983.7383.7683.7183.7383.582,679,800
Feb 19, 201983.7283.7483.7083.7483.598,248,500
Feb 15, 201983.7083.7083.6883.6883.533,556,400
Feb 14, 201983.7183.7383.6783.7283.575,773,800
Feb 13, 201983.6283.6583.6183.6183.463,539,200
Feb 12, 201983.6883.6983.6683.6783.522,366,000
Feb 11, 201983.6883.7083.6783.6883.533,230,700
Feb 08, 201983.7383.7583.7183.7183.562,459,500
Feb 07, 201983.6783.7083.6583.6883.532,483,100
Feb 06, 201983.6383.6483.6083.6283.472,689,800
Feb 05, 201983.5783.6183.5783.5883.433,074,100
Feb 04, 201983.5983.6083.5683.5883.439,052,500
Feb 01, 201983.6483.6683.5883.5883.437,391,200
Feb 01, 20190.152 Dividend
Jan 31, 201983.7983.8583.7983.8383.527,267,100
Jan 30, 201983.6583.7683.6383.7683.453,635,000
Jan 29, 201983.6383.6683.6383.6583.344,065,700
Jan 28, 201983.6083.6483.5983.6183.305,781,000
Jan 25, 201983.6383.6483.5983.6083.291,603,500
Jan 24, 201983.6583.6883.6383.6683.352,013,000
Jan 23, 201983.5883.6283.5683.5983.297,921,700
Jan 22, 201983.5883.6183.5783.6183.304,049,800
Jan 18, 201983.5883.5983.5283.5483.244,135,300
Jan 17, 201983.6283.6383.5883.6183.302,507,700
Jan 16, 201983.6083.6383.5883.6283.313,262,200
Jan 15, 201983.6583.6683.6183.6483.333,311,300
Jan 14, 201983.6383.6583.4383.6183.301,872,800
Jan 11, 201983.6183.6383.6083.6183.302,057,100
Jan 10, 201983.6183.6383.5583.5683.264,037,300
Jan 09, 201983.5183.5883.5183.5583.254,161,900
Jan 08, 201983.5383.5683.5083.5183.212,061,600
Jan 07, 201983.6583.6783.5683.5683.263,632,600
Jan 04, 201983.6783.6883.6283.6283.315,969,500
Jan 03, 201983.6483.8483.6383.8083.495,284,600
Jan 02, 201983.6383.6483.6083.6383.325,380,200
Dec 31, 201883.5783.6783.5583.6283.314,892,300
Dec 28, 201883.5183.5983.5083.5983.296,740,100
Dec 27, 201883.4683.5483.4683.4783.174,207,700
Dec 26, 201883.4883.5183.3883.3883.086,207,700
Dec 24, 201883.4083.4683.4083.4683.164,049,100
Dec 21, 201883.3383.3983.3283.3983.095,548,800
Dec 20, 201883.3583.3683.3183.3383.037,297,300
Dec 19, 201883.3483.3883.2783.3483.0412,278,900
Dec 18, 201883.2883.3383.2683.3283.026,567,000
Dec 18, 20180.119 Dividend
Dec 17, 201883.3283.3983.3083.3982.975,815,300
Dec 14, 201883.2783.3283.2683.3182.894,449,200
Dec 13, 201883.2383.2683.2283.2682.847,531,900
Dec 12, 201883.1883.2183.1883.1882.764,565,500
Dec 11, 201883.2383.2683.1883.1982.775,675,500
Dec 10, 201883.2683.3383.2483.2782.859,725,100
Dec 07, 201883.1983.2883.1883.2782.852,079,300
Dec 06, 201883.2283.3083.1883.1882.764,012,200
Dec 04, 201883.0783.1483.0783.1082.684,062,000
Dec 03, 201883.0683.0983.0483.0482.622,828,800
Dec 03, 20180.142 Dividend
Nov 30, 201883.2283.2783.2183.2582.694,712,700
Nov 29, 201883.2483.2583.2083.2282.662,217,300
Nov 28, 201883.1683.2283.1483.2082.642,986,100
Nov 27, 201883.1583.1883.1483.1782.611,555,200
Nov 26, 201883.1583.1683.1383.1682.601,764,000
Nov 23, 201883.2083.2083.1583.1582.591,666,200
Nov 21, 201883.1883.1883.1583.1782.619,309,900
Nov 20, 201883.1883.2083.1683.1782.612,307,600
Nov 19, 201883.1283.2083.1183.1982.631,547,700
Nov 16, 201883.1283.1483.1083.1282.561,293,200
Nov 15, 201883.0983.1183.0483.0682.501,952,400
Nov 14, 201882.9783.0782.9683.0282.463,329,800
Nov 13, 201882.9582.9882.9582.9682.402,990,100
Nov 12, 201882.9282.9882.9282.9582.39994,300
Nov 09, 201882.8682.9282.8682.8982.331,229,500
Nov 08, 201882.8882.8882.8382.8582.291,332,800
Nov 07, 201882.8782.8882.8582.8682.301,675,000
Nov 06, 201882.8882.9082.8782.8982.334,431,500
Nov 05, 201882.9282.9282.8982.9182.352,361,000
Nov 02, 201882.9382.9482.8882.8882.323,723,800
Nov 01, 201882.9682.9982.9482.9882.423,623,600
Nov 01, 20180.146 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...