SHY - iShares 1-3 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201882.9783.0782.9683.0283.023,329,800
Nov 13, 201882.9582.9882.9582.9682.962,990,100
Nov 12, 201882.9282.9882.9282.9582.95994,300
Nov 09, 201882.8682.9282.8682.8982.891,229,500
Nov 08, 201882.8882.8882.8382.8582.851,332,800
Nov 07, 201882.8782.8882.8582.8682.861,675,000
Nov 06, 201882.8882.9082.8782.8982.894,431,500
Nov 05, 201882.9282.9282.8982.9182.912,361,000
Nov 02, 201882.9382.9482.8882.8882.883,723,800
Nov 01, 201882.9682.9982.9482.9882.983,623,600
Nov 01, 20180.146 Dividend
Oct 31, 201883.0783.1083.0583.0882.9312,635,800
Oct 30, 201883.1383.1383.0983.1282.975,203,700
Oct 29, 201883.1183.1783.1083.1683.014,785,400
Oct 26, 201883.1483.1983.1283.1382.983,797,300
Oct 25, 201883.0983.1083.0683.0882.932,679,900
Oct 24, 201883.0283.1183.0283.1182.962,957,300
Oct 23, 201883.0383.0582.9882.9882.832,864,700
Oct 22, 201882.9482.9782.9382.9382.782,028,000
Oct 19, 201882.9982.9982.9482.9582.804,100,700
Oct 18, 201882.9383.0182.9283.0082.851,329,400
Oct 17, 201882.9782.9982.9282.9582.801,607,400
Oct 16, 201882.9782.9782.9482.9582.802,148,800
Oct 15, 201882.9982.9982.9682.9882.831,770,500
Oct 12, 201882.9883.0182.9582.9582.802,273,900
Oct 11, 201882.9683.0082.9382.9582.802,116,100
Oct 10, 201882.8782.9382.8782.9282.771,956,800
Oct 09, 201882.9082.9182.8882.9082.752,939,000
Oct 08, 201882.8982.9282.8782.8782.721,601,900
Oct 05, 201882.8882.8982.8682.8982.741,692,100
Oct 04, 201882.8782.9082.8782.9082.751,245,400
Oct 03, 201882.9482.9682.8982.9282.771,468,200
Oct 02, 201882.9582.9982.9582.9682.813,058,600
Oct 01, 201882.9682.9782.9382.9382.783,392,500
Oct 01, 20180.137 Dividend
Sep 28, 201883.0983.1183.0983.0982.812,340,300
Sep 27, 201883.0783.0783.0583.0582.77901,900
Sep 26, 201883.0383.0783.0383.0582.771,325,900
Sep 25, 201883.0283.0483.0183.0482.761,217,500
Sep 24, 201883.0383.0683.0283.0382.75777,100
Sep 21, 201883.0383.0683.0283.0382.751,873,300
Sep 20, 201883.0083.0583.0083.0582.77945,300
Sep 19, 201883.0283.0383.0083.0282.74659,800
Sep 18, 201883.0783.0783.0283.0482.76860,400
Sep 17, 201883.0683.0883.0583.0582.772,312,900
Sep 14, 201883.0583.0883.0583.0782.79718,500
Sep 13, 201883.1083.1183.0883.1082.82687,200
Sep 12, 201883.1183.1183.0783.0982.81687,600
Sep 11, 201883.0983.1183.0783.0982.81763,700
Sep 10, 201883.1483.1583.1383.1482.86623,800
Sep 07, 201883.1783.1783.1383.1382.85835,500
Sep 06, 201883.2183.2583.2083.2282.945,085,900
Sep 05, 201883.1983.2083.1783.1982.91846,300
Sep 04, 201883.2083.2283.1683.1982.911,358,700
Sep 04, 20180.131 Dividend
Aug 31, 201883.3483.3583.3383.3482.934,047,500
Aug 30, 201883.2883.3283.2883.3282.911,657,100
Aug 29, 201883.2883.2883.2483.2682.85582,200
Aug 28, 201883.2783.2983.2683.2782.86931,800
Aug 27, 201883.2983.3183.2983.3082.89952,800
Aug 24, 201883.2983.3383.2983.3382.922,277,200
Aug 23, 201883.3383.3483.3183.3282.91702,700
Aug 22, 201883.3283.3483.3183.3382.92609,800
Aug 21, 201883.2983.3183.2983.3182.901,449,900
Aug 20, 201883.3183.3383.2983.3382.92761,700
Aug 17, 201883.2783.2983.2683.2882.87783,400
Aug 16, 201883.2583.2783.2383.2582.84988,000
Aug 15, 201883.2583.2983.2383.2782.86775,000
Aug 14, 201883.2383.2383.2183.2382.821,285,500
Aug 13, 201883.2283.2583.2183.2382.821,577,400
Aug 10, 201883.2283.2683.2183.2582.841,496,600
Aug 09, 201883.1483.1783.1483.1782.76660,700
Aug 08, 201883.1383.1383.1183.1282.711,438,200
Aug 07, 201883.1383.1383.0983.1182.70927,500
Aug 06, 201883.1583.1583.1383.1482.731,148,200
Aug 03, 201883.1083.1483.1083.1282.711,371,200
Aug 02, 201883.0983.1183.0883.1182.701,911,300
Aug 01, 201883.0583.0783.0483.0682.659,125,200
Aug 01, 20180.138 Dividend
Jul 31, 201883.2183.2183.1983.1982.642,525,700
Jul 30, 201883.1983.2083.1883.1982.644,199,600
Jul 27, 201883.1983.2183.1883.1982.641,425,300
Jul 26, 201883.2083.2183.1583.1882.632,208,500
Jul 25, 201883.2183.2283.1883.1882.63682,800
Jul 24, 201883.2183.2183.1883.2182.661,563,400
Jul 23, 201883.2483.2583.2083.2082.651,083,100
Jul 20, 201883.2883.2983.2483.2582.701,730,800
Jul 19, 201883.2183.2983.2183.2582.701,185,300
Jul 18, 201883.2383.2383.2083.2182.66972,800
Jul 17, 201883.2483.2483.2183.2282.672,830,600
Jul 16, 201883.2283.2383.2083.2382.681,530,600
Jul 13, 201883.2583.2683.2383.2582.701,241,400
Jul 12, 201883.2183.2383.2083.2382.681,299,000
Jul 11, 201883.2383.2483.2083.2482.69953,300
Jul 10, 201883.2383.2383.2083.2182.662,161,800
Jul 09, 201883.2483.2583.2283.2282.671,378,700
Jul 06, 201883.2783.2783.2583.2782.723,113,200
Jul 05, 201883.2583.2783.2283.2582.701,892,600
Jul 03, 201883.2383.2683.2183.2682.711,330,300
Jul 02, 201883.2683.2683.2083.2382.683,517,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...