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 (%)
Dec 31, 2013 84.39 84.38 84.38 84.38 609,800 -0.02(-0.02%)
Dec 30, 2013 84.39 84.40 84.38 84.40 442,904 +0.02(+0.02%)
Dec 27, 2013 84.38 84.39 84.37 84.38 423,676 +0.04(+0.05%)
Dec 26, 2013 84.35 84.37 84.34 84.34 728,940 -0.03(-0.04%)
Dec 24, 2013 84.38 84.40 84.37 84.37 711,041 -0.03(-0.04%)
Dec 23, 2013 84.42 84.42 84.40 84.40 624,361 -0.01(-0.01%)
Dec 20, 2013 84.41 84.45 84.41 84.41 850,952 -0.03(-0.04%)
Dec 19, 2013 84.44 84.47 84.43 84.44 767,887 -0.05(-0.06%)
Dec 18, 2013 84.47 84.52 84.46 84.49 1,675,582 +0.00(+0.00%)
Dec 17, 2013 84.47 84.49 84.46 84.49 826,697 +0.02(+0.02%)
Dec 16, 2013 84.45 84.48 84.45 84.47 723,301 +0.00(+0.00%)
Dec 13, 2013 84.46 84.47 84.44 84.47 445,286 +0.02(+0.02%)
Dec 12, 2013 84.47 84.47 84.43 84.45 1,247,904 -0.03(-0.04%)
Dec 11, 2013 84.49 84.51 84.48 84.48 418,462 -0.03(-0.04%)
Dec 10, 2013 84.50 84.51 84.48 84.51 390,106 +0.03(+0.04%)
Dec 09, 2013 84.48 84.50 84.47 84.48 397,341 +0.01(+0.01%)
Dec 06, 2013 84.48 84.50 84.47 84.47 984,895 -0.04(-0.04%)
Dec 05, 2013 84.50 84.52 84.48 84.51 454,621 +0.01(+0.01%)
Dec 04, 2013 84.49 84.52 84.49 84.50 827,708 -0.02(-0.02%)
Dec 03, 2013 84.52 84.53 84.52 84.52 576,890 +0.02(+0.02%)
Dec 02, 2013 84.44 84.54 84.44 84.50 2,508,374 -0.07(-0.08%)
Nov 29, 2013 84.51 84.57 84.51 84.57 627,884 +0.01(+0.01%)
Nov 27, 2013 84.55 84.56 84.54 84.56 449,556 +0.00(+0.00%)
Nov 26, 2013 84.53 84.56 84.53 84.56 505,788 +0.01(+0.01%)
Nov 25, 2013 84.55 84.55 84.53 84.55 462,700 +0.00(+0.00%)
Nov 22, 2013 84.55 84.55 84.53 84.55 661,811 -0.02(-0.02%)
Nov 21, 2013 84.54 84.57 84.53 84.57 490,578 +0.04(+0.05%)
Nov 20, 2013 84.54 84.57 84.52 84.53 862,540 +0.01(+0.01%)
Nov 19, 2013 84.52 84.54 84.52 84.52 730,139 -0.03(-0.04%)
Nov 18, 2013 84.53 84.55 84.51 84.55 1,592,949 +0.04(+0.05%)
Nov 15, 2013 84.53 84.53 84.51 84.51 544,745 +0.00(+0.00%)
Nov 14, 2013 84.49 84.52 84.48 84.51 469,747 +0.05(+0.06%)
Nov 12, 2013 84.44 84.47 84.44 84.46 1,296,420 -0.02(-0.02%)
Nov 11, 2013 84.45 84.48 84.45 84.48 257,510 +0.02(+0.02%)
Nov 08, 2013 84.48 84.49 84.46 84.46 1,591,123 -0.06(-0.07%)
Nov 07, 2013 84.52 84.53 84.51 84.52 626,971 +0.02(+0.02%)
Nov 06, 2013 84.50 84.52 84.49 84.50 1,151,901 +0.02(+0.02%)
Nov 05, 2013 84.48 84.48 84.45 84.48 1,523,766 +0.00(+0.00%)
Nov 04, 2013 84.47 84.48 84.47 84.48 933,450 +0.02(+0.02%)
Nov 01, 2013 84.47 84.48 84.46 84.46 1,213,558 -0.05(-0.06%)
Oct 31, 2013 84.50 84.51 84.48 84.51 1,532,489 +0.01(+0.01%)
Oct 30, 2013 84.50 84.52 84.49 84.50 524,473 +0.00(+0.00%)
Oct 29, 2013 84.49 84.50 84.48 84.50 548,538 +0.00(+0.00%)
Oct 28, 2013 84.47 84.50 84.47 84.50 716,398 +0.02(+0.02%)
Oct 25, 2013 84.48 84.50 84.46 84.48 1,739,279 +0.02(+0.02%)
Oct 24, 2013 84.47 84.48 84.46 84.46 1,312,154 -0.01(-0.01%)
Oct 23, 2013 84.50 84.50 84.47 84.47 1,109,649 -0.03(-0.03%)
Oct 22, 2013 84.47 84.50 84.47 84.50 1,274,215 +0.06(+0.08%)
Oct 21, 2013 84.44 84.45 84.42 84.43 453,701 +0.00(+0.00%)
Oct 18, 2013 84.44 84.45 84.43 84.43 647,144 +0.00(+0.00%)
Oct 17, 2013 84.44 84.45 84.42 84.43 1,823,491 +0.03(+0.04%)
Oct 16, 2013 84.38 84.41 84.34 84.40 785,560 +0.03(+0.04%)
Oct 15, 2013 84.37 84.39 84.35 84.37 1,396,359 +0.03(+0.04%)
Oct 14, 2013 84.35 84.37 84.32 84.34 581,154 -0.03(-0.04%)
Oct 11, 2013 84.41 84.42 84.37 84.37 889,613 +0.01(+0.01%)
Oct 10, 2013 84.35 84.37 84.35 84.36 469,703 -0.01(-0.01%)
Oct 09, 2013 84.36 84.38 84.33 84.37 696,226 +0.03(+0.04%)
Oct 08, 2013 84.39 84.39 84.33 84.34 572,219 -0.07(-0.08%)
Oct 07, 2013 84.44 84.44 84.39 84.41 602,062 +0.00(+0.00%)
Oct 04, 2013 84.42 84.44 84.41 84.41 498,621 -0.03(-0.04%)
Oct 03, 2013 84.42 84.46 84.42 84.44 693,184 +0.00(+0.00%)
Oct 02, 2013 84.44 84.46 84.43 84.44 1,773,776 +0.01(+0.01%)
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.