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 (%)
Jul 31, 2014 74.08 74.12 74.06 74.12 1,648,254 +0.04(+0.05%)
Jul 30, 2014 74.08 74.08 74.04 74.08 1,265,319 -0.04(-0.05%)
Jul 29, 2014 74.11 74.12 74.10 74.12 290,871 +0.02(+0.02%)
Jul 28, 2014 74.11 74.12 74.10 74.10 2,606,352 -0.04(-0.05%)
Jul 25, 2014 74.13 74.14 74.12 74.13 2,649,254 +0.01(+0.01%)
Jul 24, 2014 74.12 74.13 74.11 74.12 252,108 -0.03(-0.04%)
Jul 23, 2014 74.16 74.16 74.14 74.15 545,268 +0.03(+0.04%)
Jul 22, 2014 74.12 74.14 74.12 74.12 2,799,116 +0.00(+0.00%)
Jul 21, 2014 74.16 74.16 74.12 74.12 2,798,267 +0.01(+0.01%)
Jul 18, 2014 74.14 74.16 74.12 74.12 2,640,284 -0.06(-0.08%)
Jul 17, 2014 74.14 74.18 74.12 74.18 2,744,994 +0.06(+0.08%)
Jul 16, 2014 74.13 74.14 74.11 74.12 486,289 -0.01(-0.01%)
Jul 15, 2014 74.14 74.18 74.12 74.12 496,536 -0.04(-0.05%)
Jul 14, 2014 74.14 74.17 74.14 74.16 766,853 -0.01(-0.01%)
Jul 11, 2014 74.18 74.19 74.16 74.17 2,979,819 +0.02(+0.02%)
Jul 10, 2014 74.14 74.18 74.14 74.15 531,170 +0.04(+0.05%)
Jul 09, 2014 74.09 74.13 74.05 74.12 434,109 +0.01(+0.01%)
Jul 08, 2014 74.10 74.12 74.08 74.11 715,378 +0.02(+0.02%)
Jul 07, 2014 74.06 74.09 74.06 74.09 576,789 -0.02(-0.02%)
Jul 03, 2014 74.09 74.11 74.11 74.11 561,420 -0.01(-0.01%)
Jul 02, 2014 74.11 74.14 74.11 74.12 677,316 -0.03(-0.04%)
Jul 01, 2014 74.18 74.18 74.14 74.14 618,482 -0.03(-0.04%)
Jun 30, 2014 74.16 74.18 74.16 74.17 1,244,609 +0.01(+0.01%)
Jun 27, 2014 74.17 74.18 74.16 74.16 598,436 +0.02(+0.02%)
Jun 26, 2014 74.22 74.22 74.15 74.15 420,317 +0.02(+0.02%)
Jun 25, 2014 74.12 74.15 74.12 74.13 517,290 +0.01(+0.01%)
Jun 24, 2014 74.09 74.12 74.08 74.12 654,596 +0.03(+0.04%)
Jun 23, 2014 74.12 74.12 74.08 74.09 762,183 +0.00(+0.00%)
Jun 20, 2014 74.10 74.10 74.07 74.09 579,901 +0.00(+0.00%)
Jun 19, 2014 74.12 74.12 74.08 74.09 363,262 -0.01(-0.01%)
Jun 18, 2014 74.08 74.10 74.07 74.10 608,903 +0.06(+0.08%)
Jun 17, 2014 74.05 74.08 74.04 74.04 828,590 -0.06(-0.08%)
Jun 16, 2014 74.08 74.11 74.08 74.10 384,500 -0.02(-0.02%)
Jun 13, 2014 74.08 74.13 74.08 74.12 663,673 -0.04(-0.06%)
Jun 12, 2014 74.12 74.17 74.12 74.16 1,284,774 +0.03(+0.04%)
Jun 11, 2014 74.13 74.14 74.12 74.14 328,331 +0.03(+0.04%)
Jun 10, 2014 74.26 74.26 74.11 74.11 755,353 -0.07(-0.09%)
Jun 06, 2014 74.19 74.21 74.16 74.18 836,291 -0.02(-0.02%)
Jun 05, 2014 74.17 74.21 74.17 74.20 1,354,118 +0.01(+0.01%)
Jun 04, 2014 74.17 74.19 74.16 74.19 1,179,099 +0.03(+0.04%)
Jun 03, 2014 74.17 74.19 74.16 74.16 468,087 -0.02(-0.02%)
Jun 02, 2014 74.21 74.22 74.17 74.18 1,114,644 -0.05(-0.07%)
May 30, 2014 74.21 74.24 74.21 74.23 1,021,262 +0.02(+0.02%)
May 29, 2014 74.23 74.26 74.21 74.21 1,882,739 -0.01(-0.01%)
May 28, 2014 74.22 74.25 74.22 74.22 640,926 +0.02(+0.02%)
May 27, 2014 74.21 74.21 74.19 74.21 969,529 +0.02(+0.02%)
May 23, 2014 74.21 74.19 74.19 74.19 435,042 -0.00(-0.00%)
May 22, 2014 74.20 74.21 74.19 74.19 407,575 -0.03(-0.05%)
May 21, 2014 74.20 74.22 74.20 74.22 425,146 +0.00(+0.00%)
May 20, 2014 74.20 74.23 74.20 74.22 399,046 +0.01(+0.01%)
May 19, 2014 74.21 74.23 74.20 74.21 413,019 +0.02(+0.02%)
May 16, 2014 74.18 74.21 74.18 74.20 509,234 +0.01(+0.01%)
May 15, 2014 74.18 74.21 74.17 74.19 384,474 +0.01(+0.01%)
May 14, 2014 74.15 74.21 74.15 74.18 735,091 +0.03(+0.04%)
May 13, 2014 74.15 74.16 74.14 74.15 554,771 +0.03(+0.04%)
May 12, 2014 74.11 74.14 74.11 74.13 1,141,758 -0.02(-0.02%)
May 09, 2014 74.07 74.14 74.07 74.14 412,464 +0.03(+0.04%)
May 08, 2014 74.12 74.14 74.10 74.12 831,611 +0.02(+0.02%)
May 07, 2014 74.07 74.12 74.07 74.10 735,997 +0.03(+0.04%)
May 06, 2014 74.07 74.08 74.07 74.07 493,709 -0.03(-0.04%)
May 05, 2014 74.09 74.10 74.07 74.10 1,757,068 +0.01(+0.01%)
May 02, 2014 74.06 74.10 74.05 74.09 619,309 -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.