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 28, 2014 74.49 74.49 74.46 74.47 363,859 +0.03(+0.04%)
Nov 26, 2014 74.43 74.44 74.44 74.44 956,068 +0.01(+0.01%)
Nov 25, 2014 74.42 74.45 74.41 74.43 538,034 +0.01(+0.01%)
Nov 24, 2014 74.38 74.43 74.38 74.43 1,800,759 +0.01(+0.01%)
Nov 21, 2014 74.43 74.43 74.41 74.42 1,193,621 +0.02(+0.02%)
Nov 20, 2014 74.42 74.43 74.38 74.40 823,579 +0.02(+0.02%)
Nov 19, 2014 74.36 74.42 74.36 74.38 1,094,905 -0.01(-0.01%)
Nov 18, 2014 74.41 74.41 74.38 74.39 26,601,462 -0.01(-0.01%)
Nov 17, 2014 74.39 74.41 74.38 74.40 967,495 -0.01(-0.01%)
Nov 14, 2014 74.36 74.41 74.34 74.41 1,211,518 +0.04(+0.05%)
Nov 13, 2014 74.36 74.38 74.36 74.37 849,364 +0.02(+0.02%)
Nov 12, 2014 74.36 74.38 74.34 74.36 1,018,258 +0.03(+0.04%)
Nov 11, 2014 74.31 74.43 74.30 74.33 660,456 -0.01(-0.01%)
Nov 10, 2014 74.39 74.41 74.34 74.34 1,572,580 -0.05(-0.07%)
Nov 07, 2014 74.37 74.41 74.36 74.39 1,580,963 +0.05(+0.07%)
Nov 06, 2014 74.34 74.36 74.33 74.34 927,852 -0.02(-0.02%)
Nov 05, 2014 74.36 74.36 74.35 74.36 1,467,860 -0.02(-0.02%)
Nov 04, 2014 74.35 74.39 74.32 74.37 1,340,469 -0.01(-0.01%)
Nov 03, 2014 74.43 74.43 74.34 74.38 16,170,433 -0.01(-0.01%)
Oct 31, 2014 74.37 74.41 74.37 74.39 2,015,447 -0.02(-0.02%)
Oct 30, 2014 74.40 74.44 74.39 74.41 1,691,723 +0.03(+0.04%)
Oct 29, 2014 74.47 74.48 74.38 74.38 1,653,444 -0.10(-0.13%)
Oct 28, 2014 74.50 74.51 74.47 74.48 840,572 -0.02(-0.02%)
Oct 27, 2014 74.48 74.50 74.50 74.50 1,047,163 +0.00(+0.00%)
Oct 24, 2014 74.47 74.50 74.47 74.50 1,333,703 +0.02(+0.02%)
Oct 23, 2014 74.47 74.49 74.46 74.48 1,231,390 -0.04(-0.05%)
Oct 22, 2014 74.50 74.52 74.49 74.52 2,065,420 -0.02(-0.02%)
Oct 21, 2014 74.52 74.55 74.52 74.53 1,544,682 -0.02(-0.02%)
Oct 20, 2014 74.52 74.55 74.52 74.55 1,297,768 +0.04(+0.06%)
Oct 17, 2014 74.52 74.53 74.49 74.51 2,317,007 -0.04(-0.06%)
Oct 16, 2014 74.61 74.62 74.53 74.55 30,988,506 -0.04(-0.06%)
Oct 15, 2014 74.50 74.72 74.57 74.59 2,876,810 +0.10(+0.13%)
Oct 14, 2014 74.49 74.52 74.47 74.50 2,537,583 +0.04(+0.06%)
Oct 13, 2014 74.47 74.98 74.44 74.45 1,410,657 +0.03(+0.04%)
Oct 10, 2014 74.40 74.43 74.38 74.43 716,475 +0.04(+0.05%)
Oct 09, 2014 74.38 74.41 74.37 74.39 709,311 +0.00(+0.00%)
Oct 08, 2014 74.30 74.40 74.30 74.39 1,556,695 +0.08(+0.11%)
Oct 07, 2014 74.28 74.32 74.28 74.31 1,518,709 +0.04(+0.06%)
Oct 06, 2014 74.25 74.28 74.23 74.27 957,855 +0.07(+0.09%)
Oct 03, 2014 74.23 74.23 74.19 74.20 2,402,479 -0.07(-0.09%)
Oct 02, 2014 74.29 74.30 74.25 74.27 2,081,661 -0.01(-0.01%)
Oct 01, 2014 74.26 74.30 74.24 74.28 23,830,988 +0.08(+0.11%)
Sep 30, 2014 74.20 74.22 74.18 74.20 1,717,518 -0.02(-0.02%)
Sep 29, 2014 74.22 74.23 74.20 74.22 607,343 +0.02(+0.02%)
Sep 26, 2014 74.22 74.22 74.17 74.20 1,692,870 -0.04(-0.05%)
Sep 25, 2014 74.17 74.23 74.17 74.23 1,016,879 +0.05(+0.07%)
Sep 24, 2014 74.19 74.21 74.17 74.18 1,658,175 -0.03(-0.04%)
Sep 23, 2014 74.17 74.21 74.17 74.21 849,481 +0.02(+0.02%)
Sep 22, 2014 74.16 74.19 74.15 74.19 378,836 +0.05(+0.07%)
Sep 19, 2014 74.13 74.15 74.12 74.14 484,465 -0.01(-0.01%)
Sep 18, 2014 74.12 74.15 74.11 74.15 477,281 +0.01(+0.01%)
Sep 17, 2014 74.16 74.26 74.13 74.14 616,903 -0.08(-0.11%)
Sep 16, 2014 74.19 74.22 74.16 74.22 1,849,838 +0.04(+0.06%)
Sep 15, 2014 74.15 74.18 74.15 74.17 490,873 +0.04(+0.05%)
Sep 12, 2014 74.13 74.15 74.13 74.14 387,877 -0.02(-0.02%)
Sep 11, 2014 74.17 74.18 74.15 74.15 882,522 +0.01(+0.01%)
Sep 10, 2014 74.13 74.15 74.13 74.15 419,050 +0.01(+0.01%)
Sep 09, 2014 74.18 74.19 74.14 74.14 577,349 -0.04(-0.06%)
Sep 08, 2014 74.23 74.24 74.18 74.18 607,460 -0.04(-0.06%)
Sep 05, 2014 74.23 74.24 74.22 74.23 480,685 +0.03(+0.04%)
Sep 04, 2014 74.20 74.22 74.17 74.20 1,939,505 -0.01(-0.01%)
Sep 03, 2014 74.19 74.22 74.18 74.21 844,315 +0.02(+0.02%)
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.