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, 2014 84.55 84.57 84.54 84.56 1,091,721 +0.01(+0.01%)
Jun 27, 2014 84.56 84.57 84.54 84.55 524,924 +0.02(+0.02%)
Jun 26, 2014 84.61 84.61 84.53 84.53 368,685 +0.02(+0.02%)
Jun 25, 2014 84.50 84.53 84.50 84.51 453,746 +0.01(+0.01%)
Jun 24, 2014 84.47 84.50 84.46 84.50 574,185 +0.03(+0.04%)
Jun 23, 2014 84.50 84.50 84.46 84.47 668,556 +0.00(+0.00%)
Jun 20, 2014 84.48 84.48 84.44 84.47 508,666 +0.00(+0.00%)
Jun 19, 2014 84.50 84.50 84.46 84.47 318,639 -0.01(-0.01%)
Jun 18, 2014 84.46 84.48 84.44 84.48 534,105 +0.07(+0.08%)
Jun 17, 2014 84.42 84.45 84.41 84.41 726,806 -0.07(-0.08%)
Jun 16, 2014 84.46 84.49 84.46 84.48 337,268 -0.02(-0.02%)
Jun 13, 2014 84.45 84.51 84.45 84.50 582,147 -0.05(-0.06%)
Jun 12, 2014 84.50 84.56 84.50 84.55 1,126,952 +0.03(+0.04%)
Jun 11, 2014 84.51 84.52 84.50 84.52 287,999 +0.03(+0.04%)
Jun 10, 2014 84.66 84.66 84.49 84.49 662,565 -0.08(-0.09%)
Jun 06, 2014 84.58 84.60 84.55 84.57 733,561 -0.02(-0.02%)
Jun 05, 2014 84.56 84.60 84.56 84.59 1,187,778 +0.01(+0.01%)
Jun 04, 2014 84.56 84.58 84.55 84.58 1,034,258 +0.03(+0.04%)
Jun 03, 2014 84.56 84.58 84.55 84.55 410,587 -0.02(-0.02%)
Jun 02, 2014 84.60 84.61 84.56 84.57 977,721 -0.08(-0.09%)
May 30, 2014 84.63 84.66 84.62 84.65 895,571 +0.02(+0.02%)
May 29, 2014 84.65 84.68 84.63 84.63 1,651,022 -0.01(-0.01%)
May 28, 2014 84.64 84.67 84.64 84.64 562,045 +0.02(+0.02%)
May 27, 2014 84.63 84.63 84.60 84.62 850,205 +0.02(+0.02%)
May 23, 2014 84.63 84.60 84.60 84.60 381,500 -0.00(-0.00%)
May 22, 2014 84.61 84.63 84.60 84.60 357,413 -0.04(-0.05%)
May 21, 2014 84.61 84.64 84.61 84.64 372,822 +0.00(+0.00%)
May 20, 2014 84.61 84.65 84.61 84.64 349,934 +0.01(+0.01%)
May 19, 2014 84.62 84.65 84.61 84.63 362,187 +0.02(+0.02%)
May 16, 2014 84.59 84.62 84.59 84.61 446,561 +0.01(+0.01%)
May 15, 2014 84.59 84.62 84.58 84.60 337,155 +0.01(+0.01%)
May 14, 2014 84.56 84.62 84.56 84.59 644,620 +0.03(+0.04%)
May 13, 2014 84.56 84.57 84.54 84.56 486,493 +0.03(+0.04%)
May 12, 2014 84.51 84.55 84.51 84.53 1,001,237 -0.02(-0.02%)
May 09, 2014 84.47 84.55 84.47 84.55 361,701 +0.03(+0.04%)
May 08, 2014 84.52 84.55 84.50 84.52 729,261 +0.02(+0.02%)
May 07, 2014 84.46 84.52 84.46 84.50 645,415 +0.03(+0.04%)
May 06, 2014 84.47 84.48 84.46 84.47 432,946 -0.03(-0.04%)
May 05, 2014 84.49 84.50 84.47 84.50 1,540,818 +0.01(+0.01%)
May 02, 2014 84.45 84.50 84.44 84.49 543,088 -0.01(-0.01%)
May 01, 2014 84.48 84.52 84.48 84.50 1,141,058 -0.02(-0.02%)
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%)
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.