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 27, 2015 74.51 74.52 74.47 74.50 3,527,894 +0.03(+0.04%)
Feb 26, 2015 74.48 74.51 74.46 74.47 603,215 -0.07(-0.09%)
Feb 25, 2015 74.51 74.54 74.51 74.54 551,766 +0.00(+0.00%)
Feb 24, 2015 74.47 74.55 74.43 74.54 548,905 +0.06(+0.08%)
Feb 23, 2015 74.47 74.49 74.45 74.48 813,422 +0.04(+0.05%)
Feb 20, 2015 74.50 74.52 74.42 74.45 472,056 -0.01(-0.01%)
Feb 19, 2015 74.46 74.52 74.45 74.46 845,904 -0.04(-0.06%)
Feb 18, 2015 74.43 74.53 74.40 74.50 1,135,042 +0.09(+0.12%)
Feb 17, 2015 74.43 74.47 74.39 74.41 639,415 -0.04(-0.05%)
Feb 13, 2015 74.47 74.45 74.45 74.45 1,271,735 +0.00(+0.00%)
Feb 12, 2015 74.45 74.48 74.43 74.45 1,178,154 +0.03(+0.04%)
Feb 11, 2015 74.44 74.44 74.41 74.42 955,578 +0.01(+0.01%)
Feb 10, 2015 74.44 74.44 74.40 74.41 1,358,056 -0.02(-0.02%)
Feb 09, 2015 74.46 74.46 74.42 74.43 1,837,458 -0.01(-0.01%)
Feb 06, 2015 74.50 74.50 74.42 74.44 880,331 -0.18(-0.24%)
Feb 05, 2015 74.63 74.63 74.60 74.62 487,029 -0.03(-0.04%)
Feb 04, 2015 74.61 74.66 74.58 74.64 907,467 +0.01(+0.02%)
Feb 03, 2015 74.67 74.67 74.62 74.63 1,153,995 -0.06(-0.08%)
Feb 02, 2015 74.71 74.72 74.66 74.69 2,141,703 -0.02(-0.03%)
Jan 30, 2015 74.68 74.72 74.63 74.72 539,521 +0.09(+0.12%)
Jan 29, 2015 74.63 74.63 74.59 74.63 586,973 -0.03(-0.04%)
Jan 28, 2015 74.59 74.67 74.58 74.66 846,016 +0.05(+0.07%)
Jan 27, 2015 74.61 74.63 74.58 74.60 471,877 +0.04(+0.06%)
Jan 26, 2015 74.59 74.60 74.55 74.56 1,792,899 -0.04(-0.06%)
Jan 23, 2015 74.59 74.61 74.57 74.60 1,239,545 +0.04(+0.05%)
Jan 22, 2015 74.62 74.62 74.54 74.57 669,057 -0.03(-0.04%)
Jan 21, 2015 74.59 74.64 74.58 74.59 689,665 +0.00(+0.00%)
Jan 20, 2015 74.62 74.66 74.59 74.59 791,543 -0.04(-0.05%)
Jan 16, 2015 74.67 74.67 74.61 74.63 860,115 -0.07(-0.09%)
Jan 15, 2015 74.60 74.70 74.59 74.70 657,215 +0.11(+0.15%)
Jan 14, 2015 74.60 74.63 74.59 74.59 785,619 +0.04(+0.06%)
Jan 13, 2015 74.51 74.55 74.48 74.54 597,737 +0.04(+0.06%)
Jan 12, 2015 74.50 74.52 74.47 74.50 729,874 +0.04(+0.06%)
Jan 09, 2015 74.45 74.50 74.45 74.45 480,139 +0.06(+0.08%)
Jan 08, 2015 74.39 74.42 74.38 74.39 980,991 -0.01(-0.01%)
Jan 07, 2015 74.38 74.41 74.36 74.40 874,372 +0.04(+0.05%)
Jan 06, 2015 74.35 74.45 74.35 74.37 1,091,155 +0.04(+0.05%)
Jan 05, 2015 74.27 74.34 74.27 74.33 1,381,028 +0.00(+0.00%)
Jan 02, 2015 74.29 74.33 74.27 74.33 1,973,774 +0.08(+0.11%)
Dec 31, 2014 74.27 74.25 74.25 74.25 823,548 -0.03(-0.04%)
Dec 30, 2014 74.29 74.30 74.26 74.28 757,308 +0.03(+0.04%)
Dec 29, 2014 74.23 74.26 74.23 74.25 852,400 +0.07(+0.09%)
Dec 26, 2014 74.16 74.21 74.16 74.18 471,231 -0.03(-0.04%)
Dec 24, 2014 74.17 74.21 74.21 74.21 1,090,141 +0.04(+0.05%)
Dec 23, 2014 74.24 74.24 74.17 74.17 1,232,833 -0.08(-0.11%)
Dec 22, 2014 74.23 74.27 74.23 74.25 773,991 +0.02(+0.02%)
Dec 19, 2014 74.32 74.32 74.23 74.23 893,322 -0.05(-0.07%)
Dec 18, 2014 74.26 74.29 74.26 74.28 1,148,124 -0.04(-0.06%)
Dec 17, 2014 74.38 74.46 74.27 74.33 1,100,120 -0.07(-0.09%)
Dec 16, 2014 74.42 74.43 74.37 74.40 1,410,264 +0.04(+0.06%)
Dec 15, 2014 74.38 74.41 74.35 74.35 1,891,144 -0.05(-0.07%)
Dec 12, 2014 74.40 74.46 74.37 74.41 1,072,612 +0.07(+0.09%)
Dec 11, 2014 74.35 74.35 74.32 74.34 772,410 -0.04(-0.05%)
Dec 10, 2014 74.30 74.39 74.30 74.37 835,522 +0.06(+0.08%)
Dec 09, 2014 74.34 74.36 74.30 74.31 620,054 +0.03(+0.04%)
Dec 08, 2014 74.28 74.30 74.26 74.28 486,268 -0.01(-0.01%)
Dec 05, 2014 74.29 74.33 74.28 74.29 562,261 -0.14(-0.19%)
Dec 04, 2014 74.41 74.43 74.40 74.43 1,025,551 +0.04(+0.06%)
Dec 03, 2014 74.42 74.42 74.38 74.39 889,817 -0.04(-0.05%)
Dec 02, 2014 74.45 74.45 74.41 74.43 939,018 -0.04(-0.06%)
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.