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, 2017 75.11 75.14 75.10 75.10 1,069,003 +0.01(+0.01%)
Mar 30, 2017 75.09 75.11 75.08 75.10 649,231 -0.02(-0.02%)
Mar 29, 2017 75.09 75.11 75.09 75.11 1,174,727 +0.04(+0.06%)
Mar 28, 2017 75.12 75.13 75.05 75.07 880,719 -0.04(-0.05%)
Mar 27, 2017 75.12 75.15 75.10 75.10 1,061,679 +0.03(+0.04%)
Mar 24, 2017 75.07 75.10 75.06 75.08 1,260,067 +0.00(+0.00%)
Mar 23, 2017 75.10 75.11 75.05 75.08 977,041 +0.00(+0.00%)
Mar 22, 2017 75.10 75.11 75.08 75.08 1,157,595 +0.02(+0.02%)
Mar 21, 2017 75.02 75.07 75.01 75.06 831,643 +0.04(+0.05%)
Mar 20, 2017 75.00 75.02 74.98 75.02 875,583 +0.04(+0.05%)
Mar 17, 2017 74.98 75.01 74.96 74.98 740,227 +0.04(+0.05%)
Mar 16, 2017 74.95 74.99 74.94 74.94 1,041,784 -0.05(-0.07%)
Mar 15, 2017 74.87 75.01 74.86 75.00 1,240,994 +0.14(+0.19%)
Mar 14, 2017 74.86 74.90 74.86 74.86 1,087,114 -0.01(-0.01%)
Mar 13, 2017 74.89 74.90 74.86 74.86 994,934 -0.04(-0.05%)
Mar 10, 2017 74.87 74.90 74.86 74.90 882,806 +0.04(+0.06%)
Mar 09, 2017 74.87 74.88 74.85 74.86 971,055 -0.01(-0.01%)
Mar 08, 2017 74.86 74.90 74.86 74.86 970,850 -0.06(-0.08%)
Mar 07, 2017 74.94 74.94 74.91 74.93 734,414 -0.03(-0.04%)
Mar 06, 2017 74.94 74.96 74.94 74.95 770,434 +0.02(+0.02%)
Mar 03, 2017 74.93 74.96 74.91 74.94 1,765,968 +0.02(+0.02%)
Mar 02, 2017 74.95 74.96 74.90 74.92 1,046,870 -0.08(-0.11%)
Mar 01, 2017 74.97 75.00 74.96 75.00 1,734,758 -0.06(-0.08%)
Feb 28, 2017 75.10 75.13 75.06 75.06 1,175,219 -0.04(-0.05%)
Feb 27, 2017 75.16 75.16 75.08 75.09 1,160,645 -0.06(-0.08%)
Feb 24, 2017 75.15 75.19 75.15 75.16 661,972 +0.04(+0.05%)
Feb 23, 2017 75.10 75.13 75.10 75.12 1,708,369 +0.04(+0.05%)
Feb 22, 2017 75.08 75.10 75.03 75.08 782,994 +0.02(+0.02%)
Feb 21, 2017 75.05 75.07 75.03 75.07 946,320 +0.01(+0.01%)
Feb 17, 2017 75.06 75.06 75.06 0 +0.05(+0.07%)
Feb 16, 2017 75.00 75.04 74.98 75.00 2,177,445 +0.04(+0.05%)
Feb 15, 2017 74.95 74.99 74.94 74.97 1,085,472 -0.03(-0.04%)
Feb 14, 2017 75.03 75.05 74.97 75.00 879,621 -0.05(-0.07%)
Feb 13, 2017 75.04 75.06 75.03 75.05 749,995 -0.02(-0.02%)
Feb 10, 2017 75.05 75.08 75.05 75.07 1,090,464 -0.01(-0.01%)
Feb 09, 2017 75.11 75.12 75.06 75.08 1,294,745 -0.06(-0.08%)
Feb 08, 2017 75.10 75.14 75.08 75.14 1,347,891 +0.07(+0.09%)
Feb 07, 2017 75.09 75.11 75.07 75.07 821,987 -0.02(-0.02%)
Feb 06, 2017 75.07 75.10 75.06 75.08 1,873,059 +0.08(+0.11%)
Feb 03, 2017 75.06 75.08 75.00 75.00 1,613,989 -0.03(-0.04%)
Feb 02, 2017 75.02 75.05 75.01 75.03 1,510,971 +0.03(+0.04%)
Feb 01, 2017 74.96 75.04 74.93 75.00 2,342,187 -0.03(-0.03%)
Jan 31, 2017 75.00 75.06 75.00 75.03 1,360,975 +0.02(+0.02%)
Jan 30, 2017 75.01 75.03 74.99 75.01 1,556,427 +0.00(+0.00%)
Jan 27, 2017 74.99 75.02 74.99 75.01 1,335,189 +0.04(+0.05%)
Jan 26, 2017 74.96 74.99 74.94 74.98 1,868,282 +0.01(+0.01%)
Jan 25, 2017 74.98 74.98 74.94 74.97 1,638,880 -0.02(-0.02%)
Jan 24, 2017 75.02 75.02 74.98 74.99 5,971,897 -0.04(-0.06%)
Jan 23, 2017 75.01 75.06 74.99 75.03 1,742,963 +0.07(+0.09%)
Jan 20, 2017 74.92 74.99 74.92 74.96 1,278,234 +0.04(+0.06%)
Jan 19, 2017 74.90 74.94 74.89 74.91 1,085,661 -0.03(-0.04%)
Jan 18, 2017 74.99 75.01 74.93 74.94 1,122,310 -0.07(-0.09%)
Jan 17, 2017 75.02 75.04 74.99 75.01 1,494,695 +0.05(+0.07%)
Jan 13, 2017 74.96 74.96 74.96 0 -0.04(-0.05%)
Jan 12, 2017 74.99 75.00 74.96 74.99 924,957 +0.03(+0.04%)
Jan 11, 2017 74.97 74.99 74.92 74.97 1,314,677 +0.04(+0.05%)
Jan 10, 2017 74.94 74.95 74.93 74.93 1,268,496 -0.03(-0.04%)
Jan 09, 2017 74.93 74.96 74.92 74.96 1,142,690 +0.06(+0.08%)
Jan 06, 2017 74.91 74.93 74.89 74.90 1,035,517 -0.06(-0.08%)
Jan 05, 2017 74.91 74.99 74.91 74.96 1,818,839 +0.05(+0.07%)
Jan 04, 2017 74.86 74.91 74.86 74.91 2,459,109 +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.