SHY - iShares 1-3 Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201883.24083.24083.21083.22083.2202,830,000
Jul 16, 201883.22083.23083.20083.23083.2301,530,600
Jul 13, 201883.25083.26083.23083.25083.2501,241,400
Jul 12, 201883.21083.23083.20083.23083.2301,299,000
Jul 11, 201883.23083.24083.20083.24083.240953,300
Jul 10, 201883.23083.23083.20083.21083.2102,161,800
Jul 09, 201883.24083.25083.22083.22083.2201,378,700
Jul 06, 201883.27083.27083.25083.27083.2703,113,200
Jul 05, 201883.25083.27083.22083.25083.2501,892,600
Jul 03, 201883.23083.26083.21083.26083.2601,330,300
Jul 02, 201883.26083.26083.20083.23083.2303,517,800
Jul 02, 20180.13 Dividend
Jun 29, 201883.36083.38083.35083.37083.2404,904,600
Jun 28, 201883.41083.41083.36083.39083.2601,050,000
Jun 27, 201883.38083.40083.35083.39083.2604,012,200
Jun 26, 201883.34083.35083.32083.34083.2103,127,700
Jun 25, 201883.32083.35083.31083.34083.210721,300
Jun 22, 201883.30083.31083.28083.31083.1801,154,300
Jun 21, 201883.26083.31083.26083.30083.170825,200
Jun 20, 201883.28083.29083.24083.25083.1201,369,300
Jun 19, 201883.30083.30083.27083.29083.1602,348,500
Jun 18, 201883.24083.26083.23083.26083.1301,027,000
Jun 15, 201883.24083.27083.23083.24083.1102,663,700
Jun 14, 201883.19083.21083.18083.20083.0701,737,400
Jun 13, 201883.21083.23083.14083.17083.0402,351,600
Jun 12, 201883.21083.23083.21083.21083.0803,024,700
Jun 11, 201883.23083.26083.21083.25083.1203,759,000
Jun 08, 201883.28083.31083.26083.28083.1502,376,000
Jun 07, 201883.21083.34083.21083.30083.1704,351,000
Jun 06, 201883.22083.24083.21083.22083.0904,984,700
Jun 05, 201883.24083.29083.21083.25083.12016,965,800
Jun 04, 201883.24083.26083.20083.20083.0701,146,300
Jun 01, 201883.28083.30083.25083.27083.1403,230,600
Jun 01, 20180.126 Dividend
May 31, 201883.49083.50083.43083.46083.2045,749,300
May 30, 201883.54083.54083.47083.50083.2441,674,700
May 29, 201883.43083.64083.43083.60083.3442,137,500
May 25, 201883.35083.38083.35083.36083.104611,800
May 24, 201883.30083.33083.29083.29083.0351,384,800
May 23, 201883.20083.27083.19083.24082.9851,179,600
May 22, 201883.16083.18083.15083.17082.915793,000
May 21, 201883.16083.17083.15083.17082.9151,286,500
May 18, 201883.18083.20083.17083.17082.915922,800
May 17, 201883.14083.14083.12083.13082.8751,015,700
May 16, 201883.11083.12083.10083.11082.855704,700
May 15, 201883.12083.14083.09083.11082.8551,087,000
May 14, 201883.17083.17083.15083.16082.9051,024,700
May 11, 201883.18083.18083.16083.16082.905710,200
May 10, 201883.19083.20083.16083.16082.905937,900
May 09, 201883.17083.18083.16083.16082.9051,009,600
May 08, 201883.19083.20083.18083.20082.9459,734,900
May 07, 201883.21083.22083.19083.19082.9357,560,400
May 04, 201883.22083.24083.18083.19082.9351,348,100
May 03, 201883.20083.23083.20083.22082.9652,961,500
May 02, 201883.15083.17083.13083.16082.9051,688,600
May 01, 201883.17083.18083.13083.13082.8752,027,800
May 01, 20180.103 Dividend
Apr 30, 201883.28083.30083.27083.27082.9121,944,700
Apr 27, 201883.27083.30083.27083.30082.9421,443,700
Apr 26, 201883.29083.29083.25083.28082.9222,538,700
Apr 25, 201883.23083.27083.23083.26082.9022,176,400
Apr 24, 201883.22083.27083.21083.27082.9121,999,400
Apr 23, 201883.26083.26083.22083.25082.8921,861,100
Apr 20, 201883.27083.29083.25083.26082.902904,800
Apr 19, 201883.30083.31083.27083.29082.9321,410,800
Apr 18, 201883.30083.31083.28083.29082.932971,700
Apr 17, 201883.35083.36083.33083.36083.002892,300
Apr 16, 201883.35083.37083.33083.36083.0021,155,900
Apr 13, 201883.37083.39083.36083.37083.0121,040,900
Apr 12, 201883.41083.41083.38083.39083.031791,100
Apr 11, 201883.44083.46083.42083.44083.081985,600
Apr 10, 201883.43083.46083.41083.44083.0811,218,500
Apr 09, 201883.44083.48083.43083.48083.1211,738,000
Apr 06, 201883.47083.49083.44083.49083.1311,097,400
Apr 05, 201883.40083.43083.40083.42083.0611,109,600
Apr 04, 201883.47083.47083.40083.40083.0411,717,600
Apr 03, 201883.47083.48083.42083.45083.0913,418,600
Apr 02, 201883.45083.53083.42083.49083.1313,047,700
Apr 02, 20180.094 Dividend
Mar 29, 201883.50083.56083.50083.56083.1072,998,600
Mar 28, 201883.54083.57083.49083.53083.0771,899,300
Mar 27, 201883.46083.54083.46083.52083.0671,732,600
Mar 26, 201883.48083.50083.45083.46083.0081,729,400
Mar 23, 201883.48083.52083.46083.50083.0471,202,800
Mar 22, 201883.44083.51083.44083.48083.0281,954,900
Mar 21, 201883.35083.45083.33083.44082.9882,404,500
Mar 20, 201883.39083.40083.36083.38082.9281,074,700
Mar 19, 201883.40083.45083.39083.41082.958834,900
Mar 16, 201883.45083.45083.41083.41082.958878,500
Mar 15, 201883.43083.47083.42083.45082.9981,106,600
Mar 14, 201883.42083.49083.40083.44082.9881,525,800
Mar 13, 201883.45083.47083.43083.45082.998609,900
Mar 12, 201883.43083.44083.39083.43082.9781,281,200
Mar 09, 201883.39083.43083.38083.39082.938669,000
Mar 08, 201883.42083.44083.41083.43082.978608,900
Mar 07, 201883.42083.45083.40083.41082.9581,231,000
Mar 06, 201883.43083.45083.40083.41082.958737,300
Mar 05, 201883.45083.47083.40083.43082.9781,112,200
Mar 02, 201883.45083.45083.40083.43082.9781,716,600
Mar 01, 201883.39083.49083.36083.47083.0182,049,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...