Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 82.0968 | 0.09 | 0.10% | 82.0142 | 82.1123 | 82.0093 | 0 |
| Jul 25 2024 | 82.0116 | 0.01 | 0.01% | 82.0942 | 82.0982 | 81.9872 | 0 |
| Jul 24 2024 | 82.0012 | 0.05 | 0.06% | 82.0211 | 82.0734 | 81.9958 | 0 |
| Jul 23 2024 | 81.9514 | 0.04 | 0.05% | 81.929 | 81.974 | 81.929 | 0 |
| Jul 22 2024 | 81.9101 | 0.01 | 0.01% | 81.919 | 81.9265 | 81.8797 | 0 |
| Jul 19 2024 | 81.8986 | -0.05 | -0.06% | 81.9194 | 81.9276 | 81.8969 | 0 |
| Jul 18 2024 | 81.9475 | -0.03 | -0.03% | 81.9633 | 81.9933 | 81.9333 | 0 |
| Jul 17 2024 | 81.9729 | 0.00 | -0.01% | 81.939 | 81.9891 | 81.9168 | 0 |
| Jul 16 2024 | 81.9777 | 0.05 | 0.06% | 82.0009 | 82.0009 | 81.9134 | 0 |
| Jul 15 2024 | 81.929 | 0.03 | 0.04% | 81.9167 | 81.9723 | 81.9072 | 0 |
| Jul 12 2024 | 81.9003 | 0.09 | 0.12% | 81.8467 | 81.9097 | 81.7921 | 0 |
| Jul 11 2024 | 81.8059 | 0.17 | 0.21% | 81.6494 | 81.8427 | 81.6473 | 0 |
| Jul 10 2024 | 81.635 | 0.01 | 0.01% | 81.654 | 81.6576 | 81.6194 | 0 |
| Jul 09 2024 | 81.6245 | 0.03 | 0.03% | 81.5962 | 81.6301 | 81.5785 | 0 |
| Jul 08 2024 | 81.5993 | -0.01 | -0.01% | 81.5985 | 81.6251 | 81.5957 | 0 |
| Jul 05 2024 | 81.6094 | 0.16 | 0.20% | 81.5056 | 81.6204 | 81.473 | 0 |
| Jul 03 2024 | 81.4458 | 0.08 | 0.09% | 81.354 | 81.4937 | 81.354 | 0 |
| Jul 02 2024 | 81.3704 | 0.04 | 0.05% | 81.3664 | 81.4057 | 81.3622 | 0 |
| Jul 01 2024 | 81.3271 | -0.28 | -0.34% | 81.3028 | 81.3521 | 81.2775 | 0 |
| Jun 28 2024 | 81.6048 | -0.03 | -0.04% | 81.6435 | 81.7226 | 81.5846 | 0 |
| Jun 27 2024 | 81.6353 | 0.06 | 0.07% | 81.5721 | 81.6531 | 81.5712 | 0 |
| Jun 26 2024 | 81.5801 | -0.07 | -0.08% | 81.6005 | 81.6167 | 81.5712 | 0 |
| Jun 25 2024 | 81.6454 | -0.01 | -0.02% | 81.6754 | 81.6757 | 81.62 | 0 |
| Jun 24 2024 | 81.658 | 0.04 | 0.05% | 81.6239 | 81.6601 | 81.6206 | 0 |
| Jun 21 2024 | 81.6164 | 0.02 | 0.02% | 81.6622 | 81.6698 | 81.5951 | 0 |
| Jun 20 2024 | 81.5985 | -0.02 | -0.03% | 81.6202 | 81.6343 | 81.5632 | 0 |
| Jun 18 2024 | 81.619 | 0.10 | 0.12% | 81.5255 | 81.6382 | 81.524 | 0 |
| Jun 17 2024 | 81.5194 | -0.06 | -0.08% | 81.5697 | 81.5708 | 81.5161 | 0 |
| Jun 14 2024 | 81.5836 | 0.02 | 0.02% | 81.6234 | 81.6359 | 81.5831 | 0 |
| Jun 13 2024 | 81.5671 | 0.10 | 0.13% | 81.5096 | 81.6165 | 81.5095 | 0 |
| Jun 12 2024 | 81.4653 | 0.11 | 0.14% | 81.366 | 81.5924 | 81.3659 | 0 |
| Jun 11 2024 | 81.3539 | 0.09 | 0.11% | 81.3333 | 81.3581 | 81.2959 | 0 |
| Jun 10 2024 | 81.2627 | 0.02 | 0.03% | 81.2595 | 81.2805 | 81.2538 | 0 |
| Jun 07 2024 | 81.2409 | -0.21 | -0.26% | 81.4513 | 81.4559 | 81.2404 | 0 |
| Jun 06 2024 | 81.4504 | 0.01 | 0.01% | 81.4311 | 81.4639 | 81.4091 | 0 |
| Jun 05 2024 | 81.4385 | 0.08 | 0.09% | 81.3565 | 81.4431 | 81.3491 | 0 |
| Jun 04 2024 | 81.3618 | 0.08 | 0.10% | 81.3367 | 81.3936 | 81.3275 | 0 |
| Jun 03 2024 | 81.2807 | -0.15 | -0.18% | 81.2166 | 81.2855 | 81.1995 | 0 |
| May 31 2024 | 81.4313 | 0.09 | 0.11% | 81.3444 | 81.446 | 81.3407 | 0 |
| May 30 2024 | 81.3457 | 0.08 | 0.09% | 81.2955 | 81.355 | 81.2945 | 0 |
| May 29 2024 | 81.2689 | -0.02 | -0.03% | 81.2965 | 81.3079 | 81.2344 | 0 |
| May 28 2024 | 81.2932 | -0.01 | -0.02% | 81.3712 | 134,217,727.00 | 0.19 | 0 |
| May 24 2024 | 81.3055 | 0.01 | 0.01% | 81.3008 | 81.3221 | 81.283 | 0 |
| May 23 2024 | 81.2947 | -0.07 | -0.09% | 81.3917 | 81.3917 | 81.263 | 0 |
| May 22 2024 | 81.3688 | -0.05 | -0.06% | 81.3689 | 81.3978 | 81.3593 | 0 |
| May 21 2024 | 81.4164 | 0.04 | 0.05% | 81.408 | 81.4367 | 81.3868 | 0 |
| May 20 2024 | 81.3777 | -0.01 | -0.01% | 81.3989 | 81.4046 | 81.377 | 0 |
| May 17 2024 | 81.3881 | -0.03 | -0.03% | 81.4274 | 81.435 | 81.3846 | 0 |
| May 16 2024 | 81.4144 | -0.09 | -0.11% | 81.4939 | 81.5032 | 81.4127 | 0 |
| May 15 2024 | 81.5032 | 0.15 | 0.19% | 81.4218 | 81.5064 | 81.42 | 0 |
| May 14 2024 | 81.3505 | 0.07 | 0.08% | 81.314 | 81.3592 | 81.2505 | 0 |
| May 13 2024 | 81.2844 | 0.03 | 0.04% | 81.3018 | 81.3342 | 81.2797 | 0 |
| May 10 2024 | 81.2511 | -0.06 | -0.07% | 81.3048 | 81.3078 | 81.251 | 0 |
| May 09 2024 | 81.3084 | 0.05 | 0.07% | 81.2573 | 81.3189 | 81.2567 | 0 |
| May 08 2024 | 81.2535 | -0.01 | -0.01% | 81.2608 | 81.2816 | 81.2477 | 0 |
| May 07 2024 | 81.2655 | 0.02 | 0.02% | 81.2686 | 81.3054 | 81.2568 | 0 |
| May 06 2024 | 81.2485 | 0.00 | 0.00% | 81.3034 | 81.3105 | 81.246 | 0 |
| May 03 2024 | 81.2465 | 0.14 | 0.17% | 81.1782 | 81.361 | 81.1782 | 0 |
| May 02 2024 | 81.1105 | 0.12 | 0.15% | 81.043 | 81.1296 | 81.019 | 0 |
| May 01 2024 | 80.9926 | -0.15 | -0.19% | 80.9256 | 81.0468 | 80.9059 | 0 |
| Apr 30 2024 | 81.147 | -0.08 | -0.10% | 81.2406 | 81.2406 | 81.1378 | 0 |
| Apr 29 2024 | 81.2291 | 0.06 | 0.07% | 81.2225 | 81.238 | 81.2054 | 0 |
