Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 74.14 74.18 74.14 74.16 2,021,703 -0.02(-0.02%)
Oct 30, 2014 74.17 74.21 74.16 74.18 1,696,975 +0.03(+0.04%)
Oct 29, 2014 74.24 74.25 74.15 74.15 1,658,576 -0.10(-0.13%)
Oct 28, 2014 74.27 74.28 74.24 74.25 843,182 -0.02(-0.02%)
Oct 27, 2014 74.25 74.27 74.27 74.27 1,050,413 +0.00(+0.00%)
Oct 24, 2014 74.24 74.27 74.24 74.27 1,337,843 +0.02(+0.02%)
Oct 23, 2014 74.24 74.26 74.23 74.25 1,235,212 -0.03(-0.05%)
Oct 22, 2014 74.27 74.28 74.26 74.28 2,071,832 -0.02(-0.02%)
Oct 21, 2014 74.28 74.32 74.28 74.30 1,549,477 -0.02(-0.02%)
Oct 20, 2014 74.28 74.32 74.28 74.32 1,301,796 +0.04(+0.06%)
Oct 17, 2014 74.29 74.30 74.26 74.28 2,324,199 -0.04(-0.06%)
Oct 16, 2014 74.38 74.39 74.30 74.32 31,084,700 -0.04(-0.06%)
Oct 15, 2014 74.27 74.48 74.34 74.36 2,885,740 +0.10(+0.13%)
Oct 14, 2014 74.26 74.28 74.24 74.27 2,545,460 +0.04(+0.06%)
Oct 13, 2014 74.24 74.75 74.21 74.22 1,415,036 +0.03(+0.04%)
Oct 10, 2014 74.17 74.20 74.15 74.20 718,699 +0.03(+0.05%)
Oct 09, 2014 74.15 74.18 74.14 74.16 711,513 +0.00(+0.00%)
Oct 08, 2014 74.07 74.17 74.07 74.16 1,561,527 +0.08(+0.11%)
Oct 07, 2014 74.05 74.09 74.05 74.08 1,523,423 +0.04(+0.06%)
Oct 06, 2014 74.02 74.05 74.00 74.04 960,829 +0.07(+0.09%)
Oct 03, 2014 74.00 74.00 73.96 73.97 2,409,936 -0.07(-0.09%)
Oct 02, 2014 74.06 74.07 74.02 74.04 2,088,123 -0.01(-0.01%)
Oct 01, 2014 74.03 74.07 74.01 74.05 23,904,964 +0.08(+0.11%)
Sep 30, 2014 73.97 73.99 73.95 73.97 1,722,849 -0.02(-0.02%)
Sep 29, 2014 73.99 74.00 73.97 73.99 609,228 +0.02(+0.02%)
Sep 26, 2014 73.99 73.99 73.94 73.97 1,698,125 -0.04(-0.05%)
Sep 25, 2014 73.94 74.00 73.94 74.00 1,020,036 +0.05(+0.07%)
Sep 24, 2014 73.96 73.98 73.94 73.95 1,663,323 -0.03(-0.04%)
Sep 23, 2014 73.94 73.98 73.94 73.98 852,118 +0.02(+0.02%)
Sep 22, 2014 73.93 73.96 73.93 73.96 380,012 +0.05(+0.07%)
Sep 19, 2014 73.90 73.93 73.89 73.91 485,969 -0.01(-0.01%)
Sep 18, 2014 73.89 73.92 73.88 73.92 478,762 +0.01(+0.01%)
Sep 17, 2014 73.93 74.03 73.90 73.91 618,818 -0.08(-0.11%)
Sep 16, 2014 73.96 73.99 73.93 73.99 1,855,581 +0.04(+0.06%)
Sep 15, 2014 73.93 73.95 73.93 73.94 492,397 +0.03(+0.05%)
Sep 12, 2014 73.90 73.93 73.90 73.91 389,081 -0.02(-0.02%)
Sep 11, 2014 73.94 73.95 73.92 73.93 885,262 +0.01(+0.01%)
Sep 10, 2014 73.90 73.93 73.90 73.92 420,351 +0.01(+0.01%)
Sep 09, 2014 73.95 73.96 73.91 73.91 579,141 -0.04(-0.06%)
Sep 08, 2014 74.00 74.01 73.95 73.95 609,346 -0.04(-0.06%)
Sep 05, 2014 74.00 74.01 73.99 74.00 482,177 +0.03(+0.04%)
Sep 04, 2014 73.97 74.00 73.94 73.97 1,945,525 -0.01(-0.01%)
Sep 03, 2014 73.96 73.99 73.95 73.98 846,936 +0.02(+0.02%)
Sep 02, 2014 74.00 74.00 73.96 73.96 15,446,456 -0.06(-0.08%)
Aug 29, 2014 73.99 74.02 74.02 74.02 589,384 +0.04(+0.05%)
Aug 28, 2014 73.96 74.00 73.96 73.99 524,735 +0.02(+0.02%)
Aug 27, 2014 73.96 73.97 73.96 73.97 540,869 +0.02(+0.02%)
Aug 26, 2014 73.95 73.96 73.94 73.95 425,279 +0.03(+0.04%)
Aug 25, 2014 73.94 73.95 73.93 73.93 1,309,913 -0.03(-0.04%)
Aug 22, 2014 73.95 73.98 73.94 73.95 867,088 -0.02(-0.02%)
Aug 21, 2014 73.96 74.01 73.96 73.97 823,264 +0.00(+0.00%)
Aug 20, 2014 74.02 74.02 73.96 73.97 763,767 -0.07(-0.09%)
Aug 19, 2014 74.05 74.05 74.02 74.04 1,196,599 +0.00(+0.00%)
Aug 18, 2014 74.00 74.03 74.00 74.04 824,723 +0.00(+0.00%)
Aug 15, 2014 74.01 74.09 74.01 74.04 1,041,397 +0.00(+0.00%)
Aug 14, 2014 74.00 74.06 74.00 74.04 1,115,223 +0.02(+0.02%)
Aug 13, 2014 74.04 74.04 74.01 74.02 809,754 +0.04(+0.05%)
Aug 12, 2014 74.00 74.01 73.98 73.99 1,813,873 +0.00(+0.00%)
Aug 11, 2014 74.01 74.01 73.99 73.99 1,445,391 +0.00(+0.00%)
Aug 08, 2014 74.02 74.04 74.00 73.99 571,846 -0.04(-0.06%)
Aug 07, 2014 74.01 74.03 73.97 74.03 1,290,540 +0.03(+0.05%)
Aug 06, 2014 73.99 74.01 73.98 74.00 1,085,572 +0.02(+0.02%)
Aug 05, 2014 73.95 74.00 73.95 73.98 1,461,050 +0.00(+0.00%)
Aug 04, 2014 73.97 73.99 73.96 73.98 1,622,013 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.