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 28, 2014 84.55 84.57 84.53 84.56 2,360,511 +0.00(+0.00%)
Feb 27, 2014 84.57 84.58 84.56 84.56 362,574 -0.01(-0.01%)
Feb 26, 2014 84.53 84.58 84.53 84.57 2,079,625 +0.04(+0.05%)
Feb 25, 2014 84.53 84.55 84.52 84.53 666,408 -0.01(-0.01%)
Feb 24, 2014 84.52 84.54 84.51 84.54 1,670,772 +0.00(+0.00%)
Feb 21, 2014 84.51 84.54 84.50 84.54 750,337 +0.01(+0.01%)
Feb 20, 2014 84.50 84.53 84.50 84.53 1,012,552 +0.01(+0.01%)
Feb 19, 2014 84.57 84.58 84.52 84.52 1,357,785 -0.03(-0.04%)
Feb 18, 2014 84.53 84.57 84.53 84.55 1,081,171 +0.03(+0.04%)
Feb 14, 2014 84.52 84.52 84.52 84.52 1,279,000 +0.00(+0.00%)
Feb 13, 2014 84.50 84.54 84.45 84.52 1,334,285 +0.05(+0.06%)
Feb 12, 2014 84.49 84.49 84.46 84.47 2,196,728 -0.04(-0.05%)
Feb 11, 2014 84.50 84.51 84.49 84.51 1,295,260 -0.02(-0.02%)
Feb 10, 2014 84.54 84.55 84.52 84.53 1,571,925 -0.02(-0.02%)
Feb 07, 2014 84.52 84.56 84.52 84.55 1,438,142 +0.02(+0.02%)
Feb 06, 2014 84.52 84.53 84.50 84.53 1,420,216 +0.01(+0.01%)
Feb 05, 2014 84.53 84.55 84.52 84.52 3,985,296 -0.04(-0.05%)
Feb 04, 2014 84.53 84.56 84.53 84.56 2,357,175 +0.01(+0.01%)
Feb 03, 2014 84.51 84.58 84.49 84.55 48,081,200 +0.00(+0.00%)
Jan 31, 2014 84.54 84.55 84.52 84.55 939,530 +0.04(+0.05%)
Jan 30, 2014 84.50 84.51 84.48 84.51 579,389 -0.01(-0.01%)
Jan 29, 2014 84.49 84.52 84.48 84.52 535,080 +0.06(+0.07%)
Jan 28, 2014 84.47 84.48 84.45 84.46 644,993 +0.00(+0.00%)
Jan 27, 2014 84.45 84.48 84.44 84.46 1,166,100 -0.01(-0.01%)
Jan 24, 2014 84.47 84.50 84.43 84.47 781,212 +0.03(+0.04%)
Jan 23, 2014 84.36 84.45 84.36 84.44 886,480 +0.08(+0.09%)
Jan 22, 2014 84.37 84.39 84.36 84.36 622,707 -0.04(-0.05%)
Jan 21, 2014 84.42 84.43 84.40 84.40 498,612 -0.01(-0.01%)
Jan 17, 2014 84.42 84.41 84.41 84.41 418,300 +0.00(+0.00%)
Jan 16, 2014 84.40 84.41 84.39 84.41 738,549 +0.02(+0.02%)
Jan 15, 2014 84.42 84.42 84.37 84.39 800,055 -0.03(-0.04%)
Jan 14, 2014 84.43 84.45 84.40 84.42 487,020 -0.02(-0.02%)
Jan 13, 2014 84.43 84.46 84.43 84.44 1,269,128 +0.02(+0.02%)
Jan 10, 2014 84.39 84.43 84.38 84.42 491,944 +0.08(+0.09%)
Jan 09, 2014 84.34 84.34 84.31 84.34 1,121,099 +0.02(+0.02%)
Jan 08, 2014 84.37 84.37 84.31 84.32 608,633 -0.08(-0.09%)
Jan 07, 2014 84.40 84.40 84.39 84.40 664,895 +0.00(+0.00%)
Jan 06, 2014 84.38 84.40 84.38 84.40 698,572 +0.01(+0.01%)
Jan 03, 2014 84.39 84.42 84.38 84.39 1,062,670 -0.03(-0.04%)
Jan 02, 2014 84.40 84.42 84.39 84.42 2,412,508 +0.04(+0.05%)
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%)
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.