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, 2016 75.00 75.04 74.98 75.01 1,762,629 +0.04(+0.05%)
Mar 30, 2016 74.96 74.99 74.92 74.98 1,482,207 +0.01(+0.01%)
Mar 29, 2016 74.85 74.97 74.85 74.97 1,382,601 +0.14(+0.19%)
Mar 28, 2016 74.83 74.86 74.83 74.83 3,197,254 +0.02(+0.02%)
Mar 24, 2016 74.85 74.81 74.81 74.81 974,632 -0.04(-0.05%)
Mar 23, 2016 74.82 74.86 74.79 74.84 1,538,916 +0.04(+0.06%)
Mar 22, 2016 74.85 74.86 74.78 74.80 2,153,551 -0.04(-0.06%)
Mar 21, 2016 74.84 74.84 74.81 74.84 2,144,785 -0.01(-0.01%)
Mar 18, 2016 74.85 74.88 74.84 74.85 3,412,248 +0.02(+0.02%)
Mar 17, 2016 74.81 74.84 74.78 74.84 1,901,141 -0.01(-0.01%)
Mar 16, 2016 74.62 74.84 74.59 74.84 6,769,767 +0.15(+0.20%)
Mar 15, 2016 74.70 74.72 74.66 74.69 1,710,107 +0.03(+0.04%)
Mar 14, 2016 74.69 74.69 74.67 74.67 2,125,938 +0.00(+0.00%)
Mar 11, 2016 74.70 74.70 74.66 74.67 4,661,576 -0.07(-0.09%)
Mar 10, 2016 74.72 74.75 74.70 74.74 2,524,942 -0.01(-0.01%)
Mar 09, 2016 74.76 74.77 74.75 74.75 1,455,985 -0.03(-0.04%)
Mar 08, 2016 74.77 74.81 74.76 74.77 3,263,403 +0.05(+0.07%)
Mar 07, 2016 74.74 74.76 74.72 74.72 2,256,672 -0.05(-0.07%)
Mar 04, 2016 74.78 74.81 74.76 74.77 1,737,341 -0.05(-0.07%)
Mar 03, 2016 74.79 74.83 74.78 74.83 6,349,118 +0.03(+0.04%)
Mar 02, 2016 74.78 74.81 74.76 74.80 3,006,150 -0.01(-0.01%)
Mar 01, 2016 74.91 74.91 74.80 74.81 5,197,159 -0.10(-0.13%)
Feb 29, 2016 74.84 74.91 74.84 74.91 2,988,260 +0.04(+0.06%)
Feb 26, 2016 74.91 74.92 74.85 74.86 2,144,855 -0.10(-0.13%)
Feb 25, 2016 74.95 74.98 74.94 74.96 1,731,353 +0.02(+0.02%)
Feb 24, 2016 74.96 75.01 74.93 74.94 1,209,957 +0.02(+0.02%)
Feb 23, 2016 74.91 74.94 74.89 74.93 1,392,443 +0.01(+0.01%)
Feb 22, 2016 74.88 74.92 74.88 74.92 1,249,425 +0.01(+0.01%)
Feb 19, 2016 74.93 74.95 74.91 74.91 1,106,264 -0.07(-0.09%)
Feb 18, 2016 74.89 74.98 74.89 74.98 974,342 +0.06(+0.08%)
Feb 17, 2016 74.87 74.92 74.86 74.92 2,267,707 +0.02(+0.02%)
Feb 16, 2016 74.94 74.94 74.90 74.90 2,887,538 -0.04(-0.06%)
Feb 12, 2016 75.00 74.94 74.94 74.94 1,354,212 -0.09(-0.12%)
Feb 11, 2016 75.08 75.10 75.01 75.03 2,057,908 +0.07(+0.09%)
Feb 10, 2016 74.90 74.97 74.90 74.96 1,203,643 +0.00(+0.00%)
Feb 09, 2016 75.01 75.01 74.94 74.96 2,176,681 -0.03(-0.04%)
Feb 08, 2016 74.95 75.01 74.94 74.99 1,664,614 +0.09(+0.12%)
Feb 05, 2016 74.86 74.92 74.86 74.90 1,468,552 -0.02(-0.02%)
Feb 04, 2016 74.90 74.93 74.90 74.92 1,480,861 +0.02(+0.02%)
Feb 03, 2016 74.86 74.96 74.86 74.90 2,225,731 +0.02(+0.02%)
Feb 02, 2016 74.82 74.88 74.82 74.88 2,867,409 +0.10(+0.13%)
Feb 01, 2016 74.80 74.80 74.77 74.79 6,425,428 -0.04(-0.05%)
Jan 29, 2016 74.82 74.82 74.78 74.82 1,726,549 +0.09(+0.12%)
Jan 28, 2016 74.73 74.76 74.71 74.74 1,442,329 +0.00(+0.00%)
Jan 27, 2016 74.67 74.74 74.66 74.74 1,977,190 +0.02(+0.02%)
Jan 26, 2016 74.68 74.73 74.67 74.72 1,335,397 +0.04(+0.05%)
Jan 25, 2016 74.67 74.70 74.67 74.68 2,042,741 +0.00(+0.00%)
Jan 22, 2016 74.65 74.68 74.64 74.68 3,614,208 -0.03(-0.04%)
Jan 21, 2016 74.74 74.75 74.69 74.71 2,640,077 -0.01(-0.01%)
Jan 20, 2016 74.71 74.76 74.70 74.72 2,428,913 +0.05(+0.07%)
Jan 19, 2016 74.66 74.68 74.64 74.67 5,798,680 -0.01(-0.01%)
Jan 15, 2016 74.67 74.67 74.67 74.67 2,423,900 +0.06(+0.08%)
Jan 14, 2016 74.60 74.61 74.57 74.61 1,472,260 +0.02(+0.02%)
Jan 13, 2016 74.54 74.60 74.53 74.60 2,066,219 +0.04(+0.06%)
Jan 12, 2016 74.50 74.58 74.49 74.55 1,447,533 +0.01(+0.01%)
Jan 11, 2016 74.50 74.56 74.48 74.54 4,037,541 +0.03(+0.04%)
Jan 08, 2016 74.49 74.53 74.46 74.52 8,102,294 +0.05(+0.07%)
Jan 07, 2016 74.49 74.50 74.44 74.46 3,067,193 +0.03(+0.04%)
Jan 06, 2016 74.45 74.46 74.42 74.44 2,734,762 +0.04(+0.06%)
Jan 05, 2016 74.41 74.43 74.38 74.39 2,805,381 -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.