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 (%)
Jun 30, 2016 75.61 75.65 75.58 75.63 2,576,509 +0.04(+0.05%)
Jun 29, 2016 75.57 75.61 75.57 75.60 946,189 -0.03(-0.04%)
Jun 28, 2016 75.59 75.63 75.58 75.63 1,794,647 +0.03(+0.04%)
Jun 27, 2016 75.62 75.66 75.60 75.60 1,315,429 +0.07(+0.09%)
Jun 24, 2016 75.60 75.62 75.53 75.53 2,619,091 +0.15(+0.20%)
Jun 23, 2016 75.38 75.40 75.35 75.38 2,597,714 -0.03(-0.04%)
Jun 22, 2016 75.41 75.42 75.39 75.40 1,963,147 +0.03(+0.04%)
Jun 21, 2016 75.41 75.44 75.38 75.38 1,036,747 -0.05(-0.07%)
Jun 20, 2016 75.42 75.44 75.40 75.43 1,916,291 -0.04(-0.06%)
Jun 17, 2016 75.48 75.49 75.45 75.48 1,776,391 +0.01(+0.01%)
Jun 16, 2016 75.51 75.53 75.46 75.47 1,274,189 -0.04(-0.06%)
Jun 15, 2016 75.41 75.63 75.41 75.51 886,331 +0.09(+0.12%)
Jun 14, 2016 75.47 75.47 75.41 75.42 1,117,015 +0.01(+0.01%)
Jun 13, 2016 75.42 75.45 75.41 75.41 688,702 +0.02(+0.02%)
Jun 10, 2016 75.36 75.41 75.36 75.40 479,583 +0.04(+0.06%)
Jun 09, 2016 75.37 75.37 75.33 75.35 896,122 +0.02(+0.02%)
Jun 08, 2016 75.31 75.34 75.31 75.33 1,022,729 +0.02(+0.02%)
Jun 07, 2016 75.32 75.34 75.31 75.32 704,772 +0.02(+0.02%)
Jun 06, 2016 75.31 75.33 75.27 75.30 758,168 -0.02(-0.02%)
Jun 03, 2016 75.32 75.34 75.31 75.32 2,115,328 +0.12(+0.17%)
Jun 02, 2016 75.16 75.19 75.16 75.19 5,150,459 +0.06(+0.08%)
Jun 01, 2016 75.18 75.21 75.13 75.13 1,674,820 -0.05(-0.07%)
May 31, 2016 75.11 75.21 75.11 75.18 1,544,432 +0.04(+0.05%)
May 27, 2016 75.19 75.15 75.15 75.15 785,818 -0.04(-0.06%)
May 26, 2016 75.17 75.21 75.16 75.19 1,414,484 +0.04(+0.06%)
May 25, 2016 75.13 75.15 75.10 75.15 5,917,252 +0.04(+0.06%)
May 24, 2016 75.13 75.14 75.09 75.10 878,370 -0.05(-0.07%)
May 23, 2016 75.12 75.16 75.12 75.16 738,980 -0.01(-0.01%)
May 20, 2016 75.14 75.17 75.13 75.16 2,192,609 +0.03(+0.04%)
May 19, 2016 75.14 75.17 75.14 75.14 1,828,136 +0.02(+0.02%)
May 18, 2016 75.18 75.22 75.11 75.12 4,165,609 -0.13(-0.18%)
May 17, 2016 75.26 75.28 75.23 75.25 925,034 -0.03(-0.04%)
May 16, 2016 75.31 75.31 75.26 75.28 678,184 -0.04(-0.05%)
May 13, 2016 75.30 75.33 75.29 75.32 1,258,502 +0.01(+0.01%)
May 12, 2016 75.33 75.34 75.30 75.31 635,114 -0.04(-0.06%)
May 11, 2016 75.36 75.37 75.34 75.35 1,814,311 -0.03(-0.04%)
May 10, 2016 75.37 75.38 75.34 75.38 3,222,290 +0.02(+0.02%)
May 09, 2016 75.38 75.39 75.35 75.36 688,500 +0.04(+0.05%)
May 06, 2016 75.39 75.39 75.32 75.32 1,261,468 -0.02(-0.02%)
May 05, 2016 75.33 75.37 75.29 75.34 628,536 +0.03(+0.04%)
May 04, 2016 75.33 75.33 75.28 75.32 1,829,796 -0.01(-0.01%)
May 03, 2016 75.33 75.33 75.29 75.32 4,275,775 +0.08(+0.11%)
May 02, 2016 75.25 75.27 75.24 75.24 1,148,948 -0.03(-0.04%)
Apr 29, 2016 75.24 75.29 75.23 75.27 1,817,821 +0.03(+0.04%)
Apr 28, 2016 75.21 75.27 75.20 75.25 784,514 +0.04(+0.06%)
Apr 27, 2016 75.17 75.20 75.10 75.20 845,089 +0.05(+0.07%)
Apr 26, 2016 75.17 75.17 75.14 75.15 1,094,735 -0.02(-0.02%)
Apr 25, 2016 75.17 75.20 75.17 75.17 1,708,652 -0.02(-0.02%)
Apr 22, 2016 75.18 75.19 75.17 75.18 2,929,248 +0.00(+0.00%)
Apr 21, 2016 75.17 75.22 75.17 75.18 1,806,844 -0.02(-0.02%)
Apr 20, 2016 75.27 75.27 75.19 75.20 1,220,564 -0.05(-0.07%)
Apr 19, 2016 75.28 75.28 75.24 75.25 1,703,554 -0.03(-0.04%)
Apr 18, 2016 75.27 75.29 75.26 75.28 983,517 -0.01(-0.01%)
Apr 15, 2016 75.25 75.29 75.25 75.29 932,397 +0.05(+0.07%)
Apr 14, 2016 75.25 75.25 75.22 75.24 1,246,292 +0.00(+0.00%)
Apr 13, 2016 75.25 75.25 75.23 75.24 1,542,471 -0.04(-0.05%)
Apr 12, 2016 75.27 75.28 75.26 75.27 592,805 -0.02(-0.02%)
Apr 11, 2016 75.28 75.32 75.27 75.29 961,258 -0.01(-0.01%)
Apr 08, 2016 75.27 75.31 75.27 75.30 671,239 +0.00(+0.00%)
Apr 07, 2016 75.27 75.32 75.26 75.30 1,666,051 +0.04(+0.06%)
Apr 06, 2016 75.27 75.27 75.22 75.25 1,162,300 -0.03(-0.04%)
Apr 05, 2016 75.26 75.28 75.25 75.28 5,257,242 +0.03(+0.04%)
Apr 04, 2016 75.22 75.25 75.20 75.25 3,233,975 +0.05(+0.07%)
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.