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, 2014 84.50 84.52 84.50 84.52 483,927 +0.06(+0.07%)
Apr 29, 2014 84.48 84.48 84.46 84.46 401,338 -0.01(-0.01%)
Apr 28, 2014 84.47 84.50 84.47 84.47 280,428 +0.00(+0.00%)
Apr 25, 2014 84.48 84.50 84.47 84.47 270,263 +0.01(+0.01%)
Apr 24, 2014 84.45 84.49 84.45 84.46 978,983 -0.02(-0.02%)
Apr 23, 2014 84.48 84.50 84.47 84.48 553,077 +0.04(+0.05%)
Apr 22, 2014 84.46 84.47 84.44 84.44 543,081 -0.04(-0.05%)
Apr 21, 2014 84.46 84.48 84.45 84.48 592,797 +0.00(+0.00%)
Apr 17, 2014 84.49 84.48 84.48 84.48 2,592,700 -0.02(-0.02%)
Apr 16, 2014 84.50 84.52 84.49 84.50 381,072 -0.03(-0.04%)
Apr 15, 2014 84.51 84.54 84.49 84.53 303,537 +0.00(+0.00%)
Apr 14, 2014 84.57 84.57 84.50 84.53 520,341 -0.01(-0.01%)
Apr 11, 2014 84.55 84.55 84.53 84.54 2,225,848 -0.01(-0.01%)
Apr 10, 2014 84.52 84.56 84.51 84.55 731,916 +0.05(+0.06%)
Apr 09, 2014 84.45 84.52 84.42 84.50 939,562 +0.04(+0.05%)
Apr 08, 2014 84.46 84.47 84.44 84.46 455,916 +0.02(+0.02%)
Apr 07, 2014 84.44 84.47 84.44 84.44 423,306 +0.00(+0.01%)
Apr 04, 2014 84.42 84.44 84.40 84.44 726,363 +0.07(+0.08%)
Apr 03, 2014 84.35 84.38 84.35 84.37 2,637,405 +0.02(+0.02%)
Apr 02, 2014 84.36 84.37 84.34 84.35 504,832 -0.03(-0.04%)
Apr 01, 2014 84.40 84.41 84.38 84.38 4,107,945 -0.07(-0.08%)
Mar 31, 2014 84.39 84.45 84.38 84.45 1,502,198 +0.05(+0.06%)
Mar 28, 2014 84.37 84.41 84.37 84.40 335,899 +0.00(+0.00%)
Mar 27, 2014 84.38 84.42 84.38 84.40 447,830 -0.01(-0.01%)
Mar 26, 2014 84.36 84.42 84.36 84.41 598,363 +0.06(+0.07%)
Mar 25, 2014 84.34 84.38 84.34 84.35 961,978 +0.01(+0.01%)
Mar 24, 2014 84.31 84.36 84.31 84.34 1,761,603 -0.04(-0.05%)
Mar 21, 2014 84.37 84.39 84.35 84.38 452,206 +0.01(+0.01%)
Mar 20, 2014 84.36 84.38 84.35 84.37 826,781 +0.01(+0.01%)
Mar 19, 2014 84.49 84.51 84.33 84.36 567,211 -0.14(-0.17%)
Mar 18, 2014 84.49 84.51 84.48 84.50 317,257 +0.02(+0.02%)
Mar 17, 2014 84.50 84.51 84.47 84.48 659,715 -0.03(-0.04%)
Mar 14, 2014 84.54 84.54 84.51 84.51 1,035,617 -0.02(-0.02%)
Mar 13, 2014 84.45 84.53 84.43 84.53 2,012,028 +0.05(+0.06%)
Mar 12, 2014 84.49 84.49 84.47 84.48 341,236 +0.03(+0.04%)
Mar 11, 2014 84.46 84.47 84.44 84.45 337,520 +0.00(+0.00%)
Mar 10, 2014 84.43 84.47 84.43 84.45 449,971 +0.01(+0.01%)
Mar 07, 2014 84.44 84.48 84.44 84.44 807,378 -0.06(-0.07%)
Mar 06, 2014 84.50 84.52 84.49 84.50 1,043,806 -0.05(-0.06%)
Mar 05, 2014 84.50 84.55 84.49 84.55 2,176,163 +0.03(+0.04%)
Mar 04, 2014 84.55 84.55 84.51 84.52 49,419,136 -0.07(-0.08%)
Mar 03, 2014 84.55 84.59 84.55 84.59 2,587,154 +0.03(+0.04%)
Feb 28, 2014 84.55 84.57 84.53 84.56 2,360,511 +0.00(+0.00%)
Feb 27, 2014 84.57 84.58 84.56 84.56 362,574 -0.01(-0.01%)
Feb 26, 2014 84.53 84.58 84.53 84.57 2,079,625 +0.04(+0.05%)
Feb 25, 2014 84.53 84.55 84.52 84.53 666,408 -0.01(-0.01%)
Feb 24, 2014 84.52 84.54 84.51 84.54 1,670,772 +0.00(+0.00%)
Feb 21, 2014 84.51 84.54 84.50 84.54 750,337 +0.01(+0.01%)
Feb 20, 2014 84.50 84.53 84.50 84.53 1,012,552 +0.01(+0.01%)
Feb 19, 2014 84.57 84.58 84.52 84.52 1,357,785 -0.03(-0.04%)
Feb 18, 2014 84.53 84.57 84.53 84.55 1,081,171 +0.03(+0.04%)
Feb 14, 2014 84.52 84.52 84.52 84.52 1,279,000 +0.00(+0.00%)
Feb 13, 2014 84.50 84.54 84.45 84.52 1,334,285 +0.05(+0.06%)
Feb 12, 2014 84.49 84.49 84.46 84.47 2,196,728 -0.04(-0.05%)
Feb 11, 2014 84.50 84.51 84.49 84.51 1,295,260 -0.02(-0.02%)
Feb 10, 2014 84.54 84.55 84.52 84.53 1,571,925 -0.02(-0.02%)
Feb 07, 2014 84.52 84.56 84.52 84.55 1,438,142 +0.02(+0.02%)
Feb 06, 2014 84.52 84.53 84.50 84.53 1,420,216 +0.01(+0.01%)
Feb 05, 2014 84.53 84.55 84.52 84.52 3,985,296 -0.04(-0.05%)
Feb 04, 2014 84.53 84.56 84.53 84.56 2,357,175 +0.01(+0.01%)
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.