SHY - iShares 1-3 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201984.7284.7984.7184.7484.741,106,959
Sep 20, 201984.6184.6984.5984.6684.662,383,300
Sep 19, 201984.6484.6484.5784.5784.572,399,300
Sep 18, 201984.6684.7184.5584.5684.563,277,800
Sep 17, 201984.5684.6384.5584.6184.611,397,300
Sep 16, 201984.5584.5784.5384.5784.573,034,100
Sep 13, 201984.5784.5984.4884.5084.501,951,400
Sep 12, 201984.7184.7284.6184.6484.643,319,700
Sep 11, 201984.6684.7184.6684.6684.663,005,000
Sep 10, 201984.7984.8084.6584.6684.662,262,300
Sep 09, 201984.8384.8584.8084.8084.802,423,900
Sep 06, 201984.9084.9384.8784.8984.892,485,500
Sep 05, 201984.9684.9684.8484.8884.882,145,200
Sep 04, 201985.0085.0785.0085.0785.071,455,900
Sep 03, 201984.9585.0784.9385.0085.004,574,300
Sep 03, 20190.146 Dividend
Aug 30, 201985.0585.0985.0385.0884.932,543,000
Aug 29, 201985.0885.0985.0485.0584.903,270,600
Aug 28, 201985.0985.1285.0785.0984.941,944,400
Aug 27, 201985.0185.0985.0185.0784.922,179,600
Aug 26, 201985.0785.1085.0185.0484.891,768,700
Aug 23, 201984.9785.1084.9585.0884.932,448,900
Aug 22, 201984.9685.0184.9384.9484.79956,200
Aug 21, 201985.0185.0584.9784.9884.832,082,500
Aug 20, 201985.0585.0985.0485.0684.912,015,700
Aug 19, 201985.0185.0484.9885.0084.851,485,500
Aug 16, 201985.0585.1085.0185.0984.941,886,600
Aug 15, 201984.9685.1184.9685.1084.954,823,000
Aug 14, 201984.8984.9584.8884.9284.773,312,800
Aug 13, 201984.9084.9184.7784.8184.661,839,500
Aug 12, 201984.8984.9484.8884.9184.762,403,500
Aug 09, 201984.8784.9184.8284.8284.671,833,600
Aug 08, 201984.8784.8884.8184.8784.721,499,000
Aug 07, 201985.0085.0484.8784.9084.752,352,400
Aug 06, 201984.8684.8984.8284.8984.743,277,800
Aug 05, 201984.8384.9184.8184.8584.703,154,500
Aug 02, 201984.6584.7084.6484.6884.532,626,500
Aug 01, 201984.4684.7284.4584.6684.513,099,000
Aug 01, 20190.15 Dividend
Jul 31, 201984.6284.6584.4384.5784.282,313,300
Jul 30, 201984.5984.6084.5784.5884.29933,500
Jul 29, 201984.5784.6084.5784.5784.28930,600
Jul 26, 201984.5684.5784.5284.5784.281,003,000
Jul 25, 201984.5984.5984.5384.5684.271,093,800
Jul 24, 201984.6184.6484.5984.6184.311,364,700
Jul 23, 201984.6084.6284.5884.5984.301,026,900
Jul 22, 201984.6384.6484.6184.6184.31823,300
Jul 19, 201984.6284.6484.5884.6084.31864,000
Jul 18, 201984.5884.7084.5684.6984.391,438,900
Jul 17, 201984.5284.5984.5184.5984.301,457,500
Jul 16, 201984.5084.5384.4884.5184.221,350,100
Jul 15, 201984.5484.5684.5384.5484.251,385,800
Jul 12, 201984.5084.5484.4984.5284.23871,600
Jul 11, 201984.5484.5584.4984.5184.221,227,300
Jul 10, 201984.5084.5584.4784.5584.261,704,800
Jul 09, 201984.4684.4684.4084.4084.111,457,300
Jul 08, 201984.4984.5084.4384.4384.141,587,200
Jul 05, 201984.5184.5184.4484.4784.181,759,500
Jul 03, 201984.6384.6584.6284.6484.342,176,400
Jul 02, 201984.5984.6484.5884.6284.324,841,200
Jul 01, 201984.6384.6384.5484.5784.284,197,900
Jul 01, 20190.156 Dividend
Jun 28, 201984.7784.8084.7584.7884.334,134,200
Jun 27, 201984.7684.7884.7384.7884.331,276,300
Jun 26, 201984.7784.7784.7084.7184.261,222,000
Jun 25, 201984.8084.8584.7684.8184.361,742,700
Jun 24, 201984.7684.8284.7684.7984.341,715,700
Jun 21, 201984.7184.7484.6984.7484.298,008,900
Jun 20, 201984.8184.8584.7784.7884.331,790,100
Jun 19, 201984.5484.7584.5284.7484.291,893,200
Jun 18, 201984.6584.6684.5684.5684.115,589,200
Jun 17, 201984.6084.6084.5584.5584.102,105,300
Jun 14, 201984.5784.6184.5684.5984.141,992,200
Jun 13, 201984.5784.6484.5584.6284.172,450,300
Jun 12, 201984.5184.5584.5084.5384.081,147,900
Jun 11, 201984.4584.4884.4484.4684.012,211,800
Jun 10, 201984.5284.5284.4884.4984.047,611,300
Jun 07, 201984.6284.6484.5484.5784.1213,622,500
Jun 06, 201984.5484.5784.4784.4884.0320,687,700
Jun 05, 201984.6084.6384.5284.5384.0814,753,000
Jun 04, 201984.4484.5184.4284.4984.043,320,400
Jun 03, 201984.4784.5984.4384.5584.104,621,900
Jun 03, 20190.169 Dividend
May 31, 201984.4684.5984.4684.5683.9411,965,500
May 30, 201984.3384.3984.3084.3883.761,929,400
May 29, 201984.3584.3884.3084.3183.692,632,000
May 28, 201984.2684.3084.2484.3083.681,130,400
May 24, 201984.2484.2584.2184.2383.611,019,600
May 23, 201984.1784.2984.1784.2683.642,773,800
May 22, 201984.1284.1384.1084.1183.502,067,700
May 21, 201984.0984.1084.0684.0783.461,161,500
May 20, 201984.1484.1684.1184.1183.501,095,900
May 17, 201984.1884.1984.1284.1583.541,067,900
May 16, 201984.1484.1584.1284.1383.521,046,600
May 15, 201984.2184.2184.1484.1883.561,521,800
May 14, 201984.1284.1384.0984.1283.513,785,700
May 13, 201984.1184.1584.1084.1283.512,720,800
May 10, 201984.0384.0784.0084.0283.411,558,700
May 09, 201984.0284.0683.9984.0083.391,297,000
May 08, 201983.9884.0083.9483.9583.341,474,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...