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 (%)
Mar 31, 2015 74.64 74.69 74.63 74.69 1,176,509 +0.06(+0.08%)
Mar 30, 2015 74.64 74.65 74.62 74.62 901,968 -0.01(-0.01%)
Mar 27, 2015 74.61 74.64 74.61 74.63 676,525 +0.04(+0.06%)
Mar 26, 2015 74.60 74.60 74.55 74.59 1,094,886 -0.04(-0.05%)
Mar 25, 2015 74.64 74.65 74.60 74.62 1,059,158 -0.02(-0.02%)
Mar 24, 2015 74.62 74.64 74.59 74.64 609,019 +0.03(+0.04%)
Mar 23, 2015 74.60 74.62 74.57 74.62 777,285 +0.03(+0.04%)
Mar 20, 2015 74.60 74.61 74.57 74.59 820,414 +0.05(+0.07%)
Mar 19, 2015 74.57 74.60 74.53 74.54 398,866 -0.10(-0.13%)
Mar 18, 2015 74.46 74.64 74.42 74.63 992,681 +0.18(+0.24%)
Mar 17, 2015 74.50 74.50 74.46 74.46 1,426,928 -0.02(-0.02%)
Mar 16, 2015 74.48 74.51 74.47 74.48 1,061,506 +0.01(+0.01%)
Mar 13, 2015 74.45 74.50 74.45 74.47 496,088 +0.01(+0.01%)
Mar 12, 2015 74.48 74.50 74.44 74.46 1,316,142 +0.02(+0.02%)
Mar 11, 2015 74.44 74.46 74.41 74.44 690,400 +0.00(+0.00%)
Mar 10, 2015 74.47 74.47 74.41 74.44 1,181,533 +0.02(+0.02%)
Mar 09, 2015 74.39 74.42 74.38 74.42 417,328 +0.04(+0.05%)
Mar 06, 2015 74.36 74.41 74.35 74.39 571,934 -0.08(-0.11%)
Mar 05, 2015 74.48 74.49 74.45 74.47 439,647 +0.03(+0.04%)
Mar 04, 2015 74.45 74.47 74.44 74.44 651,104 +0.02(+0.02%)
Mar 03, 2015 74.44 74.46 74.41 74.42 1,464,743 -0.02(-0.02%)
Mar 02, 2015 74.48 74.49 74.44 74.44 3,674,522 -0.06(-0.08%)
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%)
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.