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 31, 2017 75.53 75.54 75.52 75.53 1,168,635 +0.01(+0.01%)
May 30, 2017 75.52 75.53 75.51 75.53 545,143 +0.03(+0.04%)
May 26, 2017 75.51 75.52 75.49 75.50 540,076 -0.01(-0.01%)
May 25, 2017 75.49 75.52 75.49 75.51 721,813 +0.00(+0.00%)
May 24, 2017 75.47 75.51 75.45 75.51 1,251,579 +0.04(+0.06%)
May 23, 2017 75.50 75.52 75.44 75.46 1,187,776 -0.03(-0.04%)
May 22, 2017 75.50 75.51 75.49 75.49 535,547 -0.03(-0.04%)
May 19, 2017 75.53 75.53 75.48 75.52 564,394 +0.02(+0.02%)
May 18, 2017 75.53 75.53 75.50 75.50 928,790 -0.04(-0.05%)
May 17, 2017 75.51 75.55 75.50 75.53 742,965 +0.08(+0.11%)
May 16, 2017 75.45 75.47 75.43 75.45 685,499 +0.00(+0.00%)
May 15, 2017 75.44 75.46 75.44 75.45 841,821 -0.01(-0.01%)
May 12, 2017 75.43 75.47 75.43 75.46 527,134 +0.09(+0.12%)
May 11, 2017 75.33 75.39 75.33 75.37 611,324 +0.01(+0.01%)
May 10, 2017 75.38 75.38 75.35 75.36 745,742 +0.02(+0.02%)
May 09, 2017 75.36 75.37 75.34 75.35 898,604 -0.04(-0.05%)
May 08, 2017 75.40 75.40 75.36 75.38 709,671 -0.04(-0.05%)
May 05, 2017 75.39 75.42 75.38 75.42 689,211 +0.03(+0.04%)
May 04, 2017 75.38 75.41 75.37 75.39 915,672 -0.01(-0.01%)
May 03, 2017 75.45 75.45 75.40 75.40 1,034,458 -0.05(-0.07%)
May 02, 2017 75.43 75.47 75.43 75.45 1,100,724 +0.03(+0.04%)
May 01, 2017 75.45 75.47 75.42 75.43 3,269,687 -0.05(-0.07%)
Apr 28, 2017 75.43 75.48 75.43 75.48 1,915,083 +0.04(+0.05%)
Apr 27, 2017 75.43 75.48 75.42 75.44 880,253 +0.03(+0.04%)
Apr 26, 2017 75.42 75.43 75.39 75.42 666,224 +0.03(+0.04%)
Apr 25, 2017 75.43 75.43 75.39 75.39 1,015,650 -0.07(-0.09%)
Apr 24, 2017 75.45 75.48 75.43 75.46 1,122,880 -0.08(-0.11%)
Apr 21, 2017 75.52 75.55 75.52 75.54 661,169 +0.04(+0.05%)
Apr 20, 2017 75.50 75.52 75.49 75.51 749,216 -0.01(-0.01%)
Apr 19, 2017 75.52 75.54 75.51 75.52 1,085,593 -0.04(-0.05%)
Apr 18, 2017 75.51 75.55 75.51 75.55 1,014,963 +0.06(+0.08%)
Apr 17, 2017 75.49 75.51 75.47 75.49 815,777 -0.01(-0.01%)
Apr 13, 2017 75.45 75.50 75.44 75.50 1,087,361 +0.04(+0.05%)
Apr 12, 2017 75.43 75.46 75.40 75.46 646,026 +0.05(+0.07%)
Apr 11, 2017 75.37 75.43 75.37 75.41 628,715 +0.07(+0.09%)
Apr 10, 2017 75.33 75.36 75.32 75.34 679,089 +0.04(+0.05%)
Apr 07, 2017 75.38 75.41 75.30 75.30 565,057 -0.10(-0.13%)
Apr 06, 2017 75.37 75.40 75.36 75.40 561,478 +0.02(+0.02%)
Apr 05, 2017 75.37 75.41 75.34 75.38 1,319,545 +0.00(+0.00%)
Apr 04, 2017 75.39 75.39 75.36 75.38 1,039,371 -0.03(-0.04%)
Apr 03, 2017 75.35 75.41 75.35 75.41 2,406,572 +0.07(+0.09%)
Mar 31, 2017 75.35 75.37 75.34 75.34 1,065,695 +0.01(+0.01%)
Mar 30, 2017 75.32 75.35 75.31 75.33 647,222 -0.02(-0.02%)
Mar 29, 2017 75.32 75.35 75.32 75.35 1,171,092 +0.04(+0.06%)
Mar 28, 2017 75.36 75.36 75.28 75.30 877,993 -0.04(-0.05%)
Mar 27, 2017 75.36 75.38 75.33 75.34 1,058,394 +0.03(+0.04%)
Mar 24, 2017 75.30 75.34 75.29 75.31 1,256,167 +0.00(+0.00%)
Mar 23, 2017 75.33 75.35 75.29 75.31 974,017 +0.00(+0.00%)
Mar 22, 2017 75.33 75.35 75.31 75.31 1,154,012 +0.02(+0.02%)
Mar 21, 2017 75.25 75.30 75.24 75.29 829,069 +0.04(+0.05%)
Mar 20, 2017 75.23 75.26 75.21 75.25 872,873 +0.04(+0.05%)
Mar 17, 2017 75.21 75.24 75.20 75.21 737,936 +0.04(+0.05%)
Mar 16, 2017 75.19 75.22 75.18 75.18 1,038,560 -0.05(-0.07%)
Mar 15, 2017 75.11 75.24 75.09 75.23 1,237,154 +0.14(+0.19%)
Mar 14, 2017 75.09 75.13 75.09 75.09 1,083,750 -0.01(-0.01%)
Mar 13, 2017 75.12 75.13 75.10 75.10 991,855 -0.04(-0.05%)
Mar 10, 2017 75.11 75.13 75.10 75.13 880,074 +0.04(+0.06%)
Mar 09, 2017 75.11 75.12 75.08 75.09 968,050 -0.01(-0.01%)
Mar 08, 2017 75.10 75.13 75.09 75.10 967,846 -0.06(-0.08%)
Mar 07, 2017 75.17 75.18 75.14 75.16 732,141 -0.03(-0.04%)
Mar 06, 2017 75.18 75.20 75.17 75.19 768,049 +0.02(+0.02%)
Mar 03, 2017 75.16 75.20 75.14 75.17 1,760,503 +0.02(+0.02%)
Mar 02, 2017 75.19 75.20 75.13 75.15 1,043,631 -0.08(-0.11%)
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.