SHY - iShares 1-3 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201984.5784.6184.5684.5984.591,992,200
Jun 13, 201984.5784.6484.5584.6284.622,450,300
Jun 12, 201984.5184.5584.5084.5384.531,147,900
Jun 11, 201984.4584.4884.4484.4684.462,211,800
Jun 10, 201984.5284.5284.4884.4984.497,611,300
Jun 07, 201984.6284.6484.5484.5784.5713,622,500
Jun 06, 201984.5484.5784.4784.4884.4820,687,700
Jun 05, 201984.6084.6384.5284.5384.5314,753,000
Jun 04, 201984.4484.5184.4284.4984.493,320,400
Jun 03, 201984.4784.5984.4384.5584.554,621,900
Jun 03, 20190.169 Dividend
May 31, 201984.4684.5984.4684.5684.3911,965,500
May 30, 201984.3384.3984.3084.3884.211,929,400
May 29, 201984.3584.3884.3084.3184.142,632,000
May 28, 201984.2684.3084.2484.3084.131,130,400
May 24, 201984.2484.2584.2184.2384.061,019,600
May 23, 201984.1784.2984.1784.2684.092,773,800
May 22, 201984.1284.1384.1084.1183.942,067,700
May 21, 201984.0984.1084.0684.0783.901,161,500
May 20, 201984.1484.1684.1184.1183.941,095,900
May 17, 201984.1884.1984.1284.1583.981,067,900
May 16, 201984.1484.1584.1284.1383.961,046,600
May 15, 201984.2184.2184.1484.1884.011,521,800
May 14, 201984.1284.1384.0984.1283.953,785,700
May 13, 201984.1184.1584.1084.1283.952,720,800
May 10, 201984.0384.0784.0084.0283.851,558,700
May 09, 201984.0284.0683.9984.0083.831,297,000
May 08, 201983.9884.0083.9483.9583.781,474,500
May 07, 201983.9583.9883.9583.9683.792,815,200
May 06, 201983.9383.9483.9183.9283.751,312,200
May 03, 201983.8783.9083.8583.8783.701,332,300
May 02, 201983.8883.8983.8483.8483.672,138,700
May 01, 201983.9384.0583.8783.8883.711,313,600
May 01, 20190.156 Dividend
Apr 30, 201984.0684.1184.0484.1183.791,876,000
Apr 29, 201984.0584.0784.0484.0583.731,009,300
Apr 26, 201984.0784.0884.0684.0883.762,275,800
Apr 25, 201984.0184.0283.9983.9983.67903,000
Apr 24, 201983.9984.0183.9883.9983.673,424,400
Apr 23, 201983.9283.9583.9283.9483.621,824,600
Apr 22, 201983.9083.9183.8983.9083.586,156,400
Apr 18, 201983.9083.9183.8883.8983.571,076,800
Apr 17, 201983.8483.8783.8483.8783.551,600,600
Apr 16, 201983.8483.8583.8183.8483.521,335,700
Apr 15, 201983.8383.8683.8383.8583.531,021,400
Apr 12, 201983.8483.8683.8383.8483.521,213,300
Apr 11, 201983.9083.9283.8983.8983.573,379,200
Apr 10, 201983.9183.9483.9183.9483.622,364,300
Apr 09, 201983.8983.9183.8783.8783.553,661,900
Apr 08, 201983.8883.9083.8583.8683.542,756,400
Apr 05, 201983.8783.8983.8683.8883.566,617,100
Apr 04, 201983.9083.9083.8783.8983.571,481,200
Apr 03, 201983.8883.8983.8683.8783.555,005,500
Apr 02, 201983.8983.9283.8883.9183.592,662,200
Apr 01, 201983.9183.9383.8583.8783.554,381,700
Apr 01, 20190.164 Dividend
Mar 29, 201984.1084.1384.0884.1283.632,277,100
Mar 28, 201984.1784.1884.1384.1783.681,322,700
Mar 27, 201984.1784.2184.1584.1883.691,872,500
Mar 26, 201984.0884.1384.0684.1183.622,374,600
Mar 25, 201984.0684.1784.0484.1283.633,572,700
Mar 22, 201983.9584.0583.9584.0383.543,113,600
Mar 21, 201983.9183.9183.8783.8983.401,371,100
Mar 20, 201983.7883.9083.7883.8983.402,459,400
Mar 19, 201983.7683.7883.7483.7783.281,000,100
Mar 18, 201983.7883.8083.7783.7883.291,092,000
Mar 15, 201983.7983.8183.7883.8083.311,570,400
Mar 14, 201983.7583.7783.7383.7783.281,173,300
Mar 13, 201983.7383.7583.7283.7583.261,174,200
Mar 12, 201983.7183.7583.7183.7483.253,665,600
Mar 11, 201983.7283.7283.6983.7183.232,213,500
Mar 08, 201983.7183.7483.6983.7383.252,626,900
Mar 07, 201983.6583.7183.6583.7083.223,215,500
Mar 06, 201983.5783.6383.5783.6383.154,167,300
Mar 05, 201983.5483.5783.5283.5783.096,175,900
Mar 04, 201983.5483.5883.5383.5683.086,418,800
Mar 01, 201983.5683.5783.5283.5483.063,697,800
Mar 01, 20190.154 Dividend
Feb 28, 201983.7583.7683.7283.7583.114,136,600
Feb 27, 201983.7683.7783.7383.7783.132,463,500
Feb 26, 201983.7783.7983.7583.7983.154,570,700
Feb 25, 201983.7383.7583.7183.7583.112,964,300
Feb 22, 201983.7283.7883.7283.7683.122,640,800
Feb 21, 201983.7183.7183.6983.7083.062,136,700
Feb 20, 201983.7383.7683.7183.7383.092,679,800
Feb 19, 201983.7283.7483.7083.7483.108,248,500
Feb 15, 201983.7083.7083.6883.6883.043,556,400
Feb 14, 201983.7183.7383.6783.7283.085,773,800
Feb 13, 201983.6283.6583.6183.6182.973,539,200
Feb 12, 201983.6883.6983.6683.6783.032,366,000
Feb 11, 201983.6883.7083.6783.6883.043,230,700
Feb 08, 201983.7383.7583.7183.7183.072,459,500
Feb 07, 201983.6783.7083.6583.6883.042,483,100
Feb 06, 201983.6383.6483.6083.6282.982,689,800
Feb 05, 201983.5783.6183.5783.5882.943,074,100
Feb 04, 201983.5983.6083.5683.5882.949,052,500
Feb 01, 201983.6483.6683.5883.5882.947,391,200
Feb 01, 20190.152 Dividend
Jan 31, 201983.7983.8583.7983.8383.047,267,100
Jan 30, 201983.6583.7683.6383.7682.973,635,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...