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 (%)
Nov 30, 2016 74.90 74.93 74.90 74.90 1,635,628 -0.03(-0.04%)
Nov 29, 2016 74.90 74.96 74.90 74.92 1,390,668 +0.01(+0.01%)
Nov 28, 2016 74.89 74.94 74.89 74.91 1,276,380 +0.04(+0.06%)
Nov 25, 2016 74.87 74.91 74.86 74.87 392,000 -0.01(-0.01%)
Nov 23, 2016 74.88 74.88 74.88 0 -0.04(-0.06%)
Nov 22, 2016 74.92 74.97 74.91 74.92 2,394,799 -0.02(-0.02%)
Nov 21, 2016 74.94 74.97 74.91 74.94 1,003,378 -0.01(-0.01%)
Nov 18, 2016 74.98 74.99 74.92 74.95 2,306,597 -0.04(-0.06%)
Nov 17, 2016 75.00 75.01 74.98 74.99 1,292,485 -0.01(-0.01%)
Nov 16, 2016 74.99 75.02 74.97 75.00 1,137,159 -0.01(-0.01%)
Nov 15, 2016 74.99 75.01 74.98 75.01 2,347,643 +0.03(+0.04%)
Nov 14, 2016 75.02 75.06 74.99 74.99 20,652,264 -0.12(-0.15%)
Nov 11, 2016 75.12 75.14 75.07 75.10 3,841,567 +0.00(+0.00%)
Nov 10, 2016 75.15 75.20 75.10 75.10 2,174,188 -0.03(-0.04%)
Nov 09, 2016 75.24 75.26 75.13 75.13 2,012,874 -0.10(-0.13%)
Nov 08, 2016 75.28 75.29 75.22 75.22 2,193,891 -0.08(-0.11%)
Nov 07, 2016 75.28 75.30 75.27 75.30 3,044,341 -0.03(-0.04%)
Nov 04, 2016 75.30 75.34 75.29 75.33 2,378,591 +0.03(+0.04%)
Nov 03, 2016 75.27 75.30 75.27 75.30 2,952,112 +0.01(+0.01%)
Nov 02, 2016 75.28 75.31 75.26 75.30 1,711,106 +0.04(+0.06%)
Nov 01, 2016 75.22 75.29 75.22 75.25 9,296,086 +0.00(+0.00%)
Oct 31, 2016 75.22 75.25 75.22 75.25 1,519,849 +0.05(+0.07%)
Oct 28, 2016 75.17 75.23 75.17 75.20 1,387,762 +0.00(+0.00%)
Oct 27, 2016 75.18 75.20 75.15 75.20 818,195 +0.02(+0.02%)
Oct 26, 2016 75.19 75.20 75.17 75.18 583,593 -0.03(-0.04%)
Oct 25, 2016 75.20 75.22 75.18 75.21 4,247,334 +0.00(+0.00%)
Oct 24, 2016 75.22 75.23 75.19 75.21 657,694 -0.03(-0.04%)
Oct 21, 2016 75.23 75.24 75.21 75.23 1,176,160 +0.02(+0.02%)
Oct 20, 2016 75.25 75.25 75.21 75.22 2,927,503 -0.04(-0.05%)
Oct 19, 2016 75.23 75.26 75.22 75.25 726,193 +0.00(+0.00%)
Oct 18, 2016 75.22 75.25 75.19 75.25 2,333,831 +0.03(+0.04%)
Oct 17, 2016 75.21 75.23 75.20 75.22 4,357,962 +0.06(+0.08%)
Oct 14, 2016 75.18 75.21 75.16 75.16 1,671,964 -0.02(-0.02%)
Oct 13, 2016 75.17 75.20 75.15 75.18 5,783,701 +0.03(+0.04%)
Oct 12, 2016 75.14 75.15 75.12 75.15 1,480,046 +0.00(+0.00%)
Oct 11, 2016 75.14 75.16 75.14 75.15 1,421,393 -0.01(-0.01%)
Oct 10, 2016 75.17 75.18 75.14 75.16 1,043,088 -0.04(-0.05%)
Oct 07, 2016 75.19 75.22 75.17 75.20 913,307 +0.03(+0.04%)
Oct 06, 2016 75.17 75.22 75.16 75.17 767,048 +0.00(+0.00%)
Oct 05, 2016 75.24 75.24 75.17 75.17 1,855,950 -0.04(-0.06%)
Oct 04, 2016 75.25 75.25 75.21 75.22 1,053,357 -0.06(-0.08%)
Oct 03, 2016 75.29 75.29 75.25 75.28 1,858,677 -0.01(-0.01%)
Sep 30, 2016 75.34 75.35 75.29 75.29 1,558,756 -0.06(-0.08%)
Sep 29, 2016 75.30 75.35 75.28 75.35 1,314,767 +0.03(+0.04%)
Sep 28, 2016 75.31 75.33 75.30 75.32 1,149,124 -0.01(-0.01%)
Sep 27, 2016 75.35 75.35 75.30 75.33 728,935 +0.01(+0.01%)
Sep 26, 2016 75.30 75.33 75.28 75.32 888,209 +0.04(+0.06%)
Sep 23, 2016 75.25 75.28 75.23 75.28 7,925,892 +0.04(+0.06%)
Sep 22, 2016 75.24 75.27 75.23 75.23 857,999 -0.02(-0.02%)
Sep 21, 2016 75.22 75.25 75.17 75.25 922,094 +0.02(+0.02%)
Sep 20, 2016 75.25 75.26 75.23 75.23 1,111,777 -0.02(-0.02%)
Sep 19, 2016 75.25 75.27 75.24 75.25 742,937 -0.02(-0.02%)
Sep 16, 2016 75.27 75.30 75.25 75.27 955,779 -0.04(-0.05%)
Sep 15, 2016 75.26 75.32 75.24 75.30 11,972,273 +0.06(+0.08%)
Sep 14, 2016 75.22 75.27 75.22 75.24 1,844,103 +0.04(+0.06%)
Sep 13, 2016 75.24 75.25 75.17 75.20 1,252,242 -0.03(-0.04%)
Sep 12, 2016 75.21 75.26 75.20 75.23 2,398,704 +0.03(+0.04%)
Sep 09, 2016 75.21 75.23 75.19 75.20 3,080,592 -0.03(-0.04%)
Sep 08, 2016 75.27 75.29 75.23 75.23 693,727 -0.05(-0.07%)
Sep 07, 2016 75.30 75.32 75.28 75.28 1,185,244 +0.00(+0.00%)
Sep 06, 2016 75.22 75.32 75.21 75.28 1,509,252 +0.05(+0.07%)
Sep 02, 2016 75.23 75.23 75.23 75.23 820,160 +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.