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 (%)
Feb 29, 2016 84.88 84.96 84.88 84.96 2,634,729 +0.05(+0.06%)
Feb 26, 2016 84.96 84.97 84.89 84.91 1,891,104 -0.11(-0.13%)
Feb 25, 2016 85.01 85.04 85.00 85.02 1,526,522 +0.02(+0.02%)
Feb 24, 2016 85.02 85.08 84.98 85.00 1,066,811 +0.02(+0.02%)
Feb 23, 2016 84.96 85.00 84.94 84.98 1,227,708 +0.01(+0.01%)
Feb 22, 2016 84.93 84.97 84.93 84.97 1,101,610 +0.01(+0.01%)
Feb 19, 2016 84.98 85.01 84.96 84.96 975,386 -0.08(-0.09%)
Feb 18, 2016 84.94 85.04 84.94 85.04 859,071 +0.07(+0.08%)
Feb 17, 2016 84.92 84.97 84.91 84.97 1,999,422 +0.02(+0.02%)
Feb 16, 2016 84.99 85.00 84.95 84.95 2,545,923 -0.05(-0.06%)
Feb 12, 2016 85.06 85.00 85.00 85.00 1,194,000 -0.10(-0.12%)
Feb 11, 2016 85.15 85.18 85.08 85.10 1,814,444 +0.08(+0.09%)
Feb 10, 2016 84.95 85.03 84.95 85.02 1,061,244 +0.00(+0.00%)
Feb 09, 2016 85.08 85.08 85.00 85.02 1,919,165 -0.03(-0.04%)
Feb 08, 2016 85.01 85.07 84.99 85.05 1,467,679 +0.10(+0.12%)
Feb 05, 2016 84.91 84.97 84.90 84.95 1,294,813 -0.02(-0.02%)
Feb 04, 2016 84.95 84.98 84.95 84.97 1,305,665 +0.02(+0.02%)
Feb 03, 2016 84.91 85.02 84.91 84.95 1,962,412 +0.02(+0.02%)
Feb 02, 2016 84.86 84.93 84.86 84.93 2,528,175 +0.11(+0.13%)
Feb 01, 2016 84.84 84.84 84.80 84.82 5,665,256 -0.09(-0.11%)
Jan 29, 2016 84.90 84.91 84.86 84.91 1,521,478 +0.10(+0.12%)
Jan 28, 2016 84.80 84.84 84.78 84.81 1,271,016 +0.00(+0.00%)
Jan 27, 2016 84.74 84.81 84.72 84.81 1,742,349 +0.02(+0.02%)
Jan 26, 2016 84.75 84.80 84.74 84.79 1,176,785 +0.04(+0.05%)
Jan 25, 2016 84.73 84.77 84.73 84.75 1,800,114 +0.00(+0.00%)
Jan 22, 2016 84.71 84.75 84.70 84.75 3,184,929 -0.03(-0.04%)
Jan 21, 2016 84.81 84.82 84.76 84.78 2,326,501 -0.01(-0.01%)
Jan 20, 2016 84.78 84.84 84.77 84.79 2,140,418 +0.06(+0.07%)
Jan 19, 2016 84.72 84.75 84.70 84.73 5,109,939 -0.01(-0.01%)
Jan 15, 2016 84.73 84.74 84.74 84.74 2,136,000 +0.07(+0.08%)
Jan 14, 2016 84.65 84.67 84.62 84.67 1,297,392 +0.02(+0.02%)
Jan 13, 2016 84.59 84.65 84.57 84.65 1,820,803 +0.05(+0.06%)
Jan 12, 2016 84.54 84.63 84.53 84.60 1,275,602 +0.01(+0.01%)
Jan 11, 2016 84.54 84.61 84.52 84.59 3,557,980 +0.03(+0.04%)
Jan 08, 2016 84.53 84.58 84.50 84.56 7,139,940 +0.06(+0.07%)
Jan 07, 2016 84.53 84.54 84.47 84.50 2,702,886 +0.03(+0.04%)
Jan 06, 2016 84.48 84.50 84.45 84.47 2,409,940 +0.05(+0.06%)
Jan 05, 2016 84.44 84.46 84.41 84.42 2,472,171 -0.05(-0.06%)
Jan 04, 2016 84.48 84.49 84.44 84.47 7,548,038 +0.11(+0.13%)
Dec 31, 2015 84.43 84.36 84.36 84.36 2,466,200 -0.04(-0.05%)
Dec 30, 2015 84.36 84.40 84.34 84.40 4,797,020 +0.02(+0.02%)
Dec 29, 2015 84.36 84.40 84.35 84.38 1,085,122 -0.02(-0.02%)
Dec 28, 2015 84.40 84.42 84.39 84.40 1,096,734 -0.05(-0.06%)
Dec 24, 2015 84.44 84.45 84.45 84.45 564,600 -0.01(-0.01%)
Dec 23, 2015 84.49 84.50 84.44 84.46 2,785,751 -0.03(-0.04%)
Dec 22, 2015 84.49 84.51 84.46 84.49 1,234,684 -0.02(-0.02%)
Dec 21, 2015 84.52 84.52 84.49 84.51 3,037,163 -0.01(-0.01%)
Dec 18, 2015 84.48 84.52 84.46 84.52 1,494,770 +0.11(+0.13%)
Dec 17, 2015 84.40 84.45 84.40 84.41 1,777,399 +0.00(+0.00%)
Dec 16, 2015 84.44 84.46 84.31 84.41 1,241,589 -0.07(-0.08%)
Dec 15, 2015 84.45 84.48 84.44 84.48 1,052,082 -0.01(-0.01%)
Dec 14, 2015 84.52 84.55 84.48 84.49 1,757,361 -0.10(-0.12%)
Dec 11, 2015 84.54 84.62 84.53 84.59 1,073,843 +0.10(+0.12%)
Dec 10, 2015 84.52 84.53 84.48 84.49 963,001 -0.05(-0.06%)
Dec 09, 2015 84.50 84.55 84.47 84.54 3,642,840 +0.03(+0.04%)
Dec 08, 2015 84.53 84.54 84.49 84.51 1,043,025 -0.01(-0.01%)
Dec 07, 2015 84.52 84.54 84.51 84.52 2,025,614 -0.01(-0.01%)
Dec 04, 2015 84.54 84.57 84.51 84.53 4,440,417 +0.02(+0.02%)
Dec 03, 2015 84.51 84.51 84.43 84.51 4,856,367 +0.00(+0.00%)
Dec 02, 2015 84.54 84.54 84.50 84.51 1,008,686 -0.07(-0.08%)
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.