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 (%)
May 29, 2015 74.71 74.76 74.71 74.74 642,571 +0.02(+0.02%)
May 28, 2015 74.69 74.73 74.69 74.72 1,008,587 +0.04(+0.05%)
May 27, 2015 74.66 74.70 74.65 74.69 678,053 +0.01(+0.01%)
May 26, 2015 74.64 74.70 74.64 74.68 719,866 +0.01(+0.01%)
May 22, 2015 74.68 74.67 74.67 74.67 602,393 -0.05(-0.07%)
May 21, 2015 74.70 74.73 74.69 74.72 769,788 +0.03(+0.04%)
May 20, 2015 74.69 74.71 74.67 74.70 615,004 +0.03(+0.04%)
May 19, 2015 74.66 74.70 74.65 74.67 618,376 -0.04(-0.06%)
May 18, 2015 74.74 74.74 74.70 74.71 6,332,163 -0.04(-0.06%)
May 15, 2015 74.72 74.78 74.72 74.76 680,445 +0.00(+0.00%)
May 14, 2015 74.72 74.76 74.72 74.76 1,127,355 +0.07(+0.09%)
May 13, 2015 74.71 74.73 74.68 74.69 761,813 +0.04(+0.05%)
May 12, 2015 74.66 74.68 74.64 74.65 564,998 +0.01(+0.01%)
May 11, 2015 74.70 74.71 74.64 74.64 2,769,128 -0.07(-0.09%)
May 08, 2015 74.71 74.73 74.70 74.71 971,314 +0.11(+0.14%)
May 07, 2015 74.64 74.64 74.61 74.61 1,032,788 -0.03(-0.04%)
May 06, 2015 74.64 74.65 74.61 74.64 1,797,541 -0.03(-0.04%)
May 05, 2015 74.66 74.70 74.63 74.66 9,993,580 -0.02(-0.02%)
May 04, 2015 74.67 74.70 74.65 74.68 608,269 +0.00(+0.00%)
May 01, 2015 74.68 74.70 74.66 74.68 2,266,852 -0.03(-0.04%)
Apr 30, 2015 74.68 74.72 74.65 74.71 848,313 -0.01(-0.01%)
Apr 29, 2015 74.69 74.72 74.67 74.72 524,128 +0.01(+0.01%)
Apr 28, 2015 74.71 74.75 74.71 74.71 575,310 -0.04(-0.05%)
Apr 27, 2015 74.75 74.75 74.73 74.75 498,987 -0.01(-0.01%)
Apr 24, 2015 74.75 74.76 74.74 74.75 461,016 +0.03(+0.04%)
Apr 23, 2015 74.70 74.73 74.70 74.73 638,084 +0.04(+0.05%)
Apr 22, 2015 74.71 74.73 74.69 74.69 661,352 -0.06(-0.08%)
Apr 21, 2015 74.75 74.75 74.70 74.75 642,649 +0.01(+0.01%)
Apr 20, 2015 74.74 74.76 74.72 74.75 523,632 -0.01(-0.01%)
Apr 17, 2015 74.75 74.78 74.75 74.75 826,113 -0.04(-0.05%)
Apr 16, 2015 74.77 74.80 74.74 74.79 12,972,351 +0.04(+0.05%)
Apr 15, 2015 74.75 74.76 74.74 74.75 877,175 +0.00(+0.00%)
Apr 14, 2015 74.74 74.77 74.73 74.75 510,279 +0.04(+0.05%)
Apr 13, 2015 74.67 74.72 74.67 74.72 857,009 +0.04(+0.06%)
Apr 10, 2015 74.70 74.71 74.67 74.67 697,929 -0.02(-0.02%)
Apr 09, 2015 74.70 74.71 74.68 74.69 521,475 -0.03(-0.04%)
Apr 08, 2015 74.73 74.74 74.68 74.72 1,234,544 +0.00(+0.00%)
Apr 07, 2015 74.72 74.74 74.72 74.72 618,548 -0.05(-0.07%)
Apr 06, 2015 74.81 74.81 74.75 74.77 1,320,470 +0.06(+0.08%)
Apr 02, 2015 74.72 74.71 74.71 74.71 731,010 -0.01(-0.01%)
Apr 01, 2015 74.68 74.72 74.68 74.72 2,531,790 +0.03(+0.04%)
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%)
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.