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 (%)
Apr 30, 2015 84.84 84.88 84.80 84.87 746,760 -0.01(-0.01%)
Apr 29, 2015 84.85 84.88 84.83 84.88 461,384 +0.01(+0.01%)
Apr 28, 2015 84.87 84.91 84.87 84.87 506,439 -0.04(-0.05%)
Apr 27, 2015 84.92 84.92 84.89 84.91 439,253 -0.01(-0.01%)
Apr 24, 2015 84.92 84.93 84.90 84.92 405,827 +0.03(+0.04%)
Apr 23, 2015 84.86 84.89 84.86 84.89 561,698 +0.04(+0.05%)
Apr 22, 2015 84.87 84.89 84.85 84.85 582,181 -0.07(-0.08%)
Apr 21, 2015 84.91 84.92 84.86 84.92 565,717 +0.01(+0.01%)
Apr 20, 2015 84.90 84.93 84.88 84.91 460,947 -0.01(-0.01%)
Apr 17, 2015 84.91 84.95 84.91 84.92 727,218 -0.04(-0.05%)
Apr 16, 2015 84.94 84.97 84.90 84.96 11,419,405 +0.04(+0.05%)
Apr 15, 2015 84.91 84.93 84.90 84.92 772,167 +0.00(+0.00%)
Apr 14, 2015 84.90 84.94 84.89 84.92 449,193 +0.04(+0.05%)
Apr 13, 2015 84.83 84.88 84.83 84.88 754,415 +0.05(+0.06%)
Apr 10, 2015 84.86 84.87 84.83 84.83 614,379 -0.02(-0.02%)
Apr 09, 2015 84.86 84.87 84.84 84.85 459,049 -0.03(-0.04%)
Apr 08, 2015 84.89 84.90 84.84 84.88 1,086,755 +0.00(+0.00%)
Apr 07, 2015 84.88 84.90 84.88 84.88 544,501 -0.06(-0.07%)
Apr 06, 2015 84.98 84.98 84.91 84.94 1,162,394 +0.07(+0.08%)
Apr 02, 2015 84.88 84.87 84.87 84.87 643,500 -0.01(-0.01%)
Apr 01, 2015 84.84 84.88 84.84 84.88 2,228,705 +0.00(+0.00%)
Mar 31, 2015 84.83 84.88 84.82 84.88 1,035,220 +0.07(+0.08%)
Mar 30, 2015 84.83 84.84 84.80 84.81 793,649 -0.01(-0.01%)
Mar 27, 2015 84.79 84.83 84.79 84.82 595,280 +0.05(+0.06%)
Mar 26, 2015 84.78 84.78 84.73 84.77 963,399 -0.04(-0.05%)
Mar 25, 2015 84.83 84.84 84.78 84.81 931,962 -0.02(-0.02%)
Mar 24, 2015 84.80 84.83 84.77 84.83 535,881 +0.03(+0.04%)
Mar 23, 2015 84.78 84.81 84.75 84.80 683,940 +0.03(+0.04%)
Mar 20, 2015 84.78 84.79 84.75 84.77 721,889 +0.06(+0.07%)
Mar 19, 2015 84.75 84.78 84.70 84.71 350,966 -0.11(-0.13%)
Mar 18, 2015 84.62 84.83 84.58 84.82 873,468 +0.20(+0.24%)
Mar 17, 2015 84.67 84.67 84.62 84.62 1,255,566 -0.02(-0.02%)
Mar 16, 2015 84.64 84.68 84.63 84.64 934,028 +0.01(+0.01%)
Mar 13, 2015 84.61 84.67 84.61 84.63 436,512 +0.01(+0.01%)
Mar 12, 2015 84.64 84.67 84.60 84.62 1,158,084 +0.02(+0.02%)
Mar 11, 2015 84.60 84.62 84.57 84.60 607,489 +0.00(+0.00%)
Mar 10, 2015 84.63 84.63 84.57 84.60 1,039,641 +0.02(+0.02%)
Mar 09, 2015 84.54 84.58 84.53 84.58 367,211 +0.04(+0.05%)
Mar 06, 2015 84.51 84.56 84.50 84.54 503,250 -0.09(-0.11%)
Mar 05, 2015 84.64 84.66 84.61 84.63 386,849 +0.03(+0.04%)
Mar 04, 2015 84.61 84.63 84.60 84.60 572,912 +0.02(+0.02%)
Mar 03, 2015 84.60 84.62 84.57 84.58 1,288,839 -0.02(-0.02%)
Mar 02, 2015 84.64 84.66 84.60 84.60 3,233,241 -0.10(-0.12%)
Feb 27, 2015 84.71 84.72 84.67 84.70 3,103,085 +0.03(+0.04%)
Feb 26, 2015 84.68 84.71 84.65 84.67 530,580 -0.08(-0.09%)
Feb 25, 2015 84.71 84.75 84.71 84.75 485,326 +0.00(+0.00%)
Feb 24, 2015 84.67 84.76 84.62 84.75 482,809 +0.07(+0.08%)
Feb 23, 2015 84.67 84.69 84.64 84.68 715,475 +0.04(+0.05%)
Feb 20, 2015 84.70 84.72 84.61 84.64 415,214 -0.01(-0.01%)
Feb 19, 2015 84.65 84.72 84.64 84.65 744,045 -0.05(-0.06%)
Feb 18, 2015 84.62 84.73 84.59 84.70 998,367 +0.10(+0.12%)
Feb 17, 2015 84.62 84.66 84.57 84.60 562,421 -0.04(-0.05%)
Feb 13, 2015 84.66 84.64 84.64 84.64 1,118,600 +0.00(+0.00%)
Feb 12, 2015 84.64 84.68 84.62 84.64 1,036,288 +0.03(+0.04%)
Feb 11, 2015 84.63 84.63 84.60 84.61 840,513 +0.01(+0.01%)
Feb 10, 2015 84.63 84.63 84.59 84.60 1,194,527 -0.02(-0.02%)
Feb 09, 2015 84.65 84.65 84.61 84.62 1,616,202 -0.01(-0.01%)
Feb 06, 2015 84.70 84.70 84.61 84.63 774,327 -0.20(-0.24%)
Feb 05, 2015 84.85 84.85 84.81 84.83 428,384 -0.03(-0.04%)
Feb 04, 2015 84.82 84.88 84.79 84.86 798,195 +0.01(+0.02%)
Feb 03, 2015 84.89 84.89 84.83 84.85 1,015,038 -0.07(-0.08%)
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.