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 (%)
Aug 30, 2013 84.28 84.30 84.27 84.30 847,682 +0.01(+0.01%)
Aug 29, 2013 84.27 84.29 84.24 84.29 653,199 +0.02(+0.02%)
Aug 28, 2013 84.27 84.30 84.25 84.27 659,556 -0.05(-0.06%)
Aug 27, 2013 84.28 84.32 84.28 84.32 803,737 +0.04(+0.05%)
Aug 26, 2013 84.27 84.30 84.27 84.28 733,126 +0.03(+0.04%)
Aug 23, 2013 84.19 84.28 84.19 84.25 638,397 +0.00(+0.00%)
Aug 22, 2013 84.26 84.28 84.22 84.25 735,002 -0.03(-0.04%)
Aug 21, 2013 84.32 84.34 84.28 84.28 651,153 -0.05(-0.06%)
Aug 20, 2013 84.32 84.34 84.32 84.33 1,649,431 +0.02(+0.02%)
Aug 19, 2013 84.32 84.32 84.28 84.31 1,951,119 -0.02(-0.02%)
Aug 16, 2013 84.31 84.34 84.30 84.33 2,293,475 +0.01(+0.01%)
Aug 15, 2013 84.31 84.34 84.30 84.32 704,243 -0.03(-0.04%)
Aug 14, 2013 84.35 84.37 84.34 84.35 972,554 +0.00(+0.00%)
Aug 13, 2013 84.38 84.38 84.34 84.35 531,424 -0.04(-0.05%)
Aug 12, 2013 84.43 84.43 84.39 84.39 511,567 +0.00(+0.00%)
Aug 09, 2013 84.40 84.41 84.39 84.39 565,994 -0.02(-0.02%)
Aug 08, 2013 84.39 84.41 84.39 84.41 709,414 +0.00(+0.00%)
Aug 07, 2013 84.40 84.41 84.38 84.41 704,171 +0.02(+0.02%)
Aug 06, 2013 84.37 84.40 84.37 84.39 881,826 -0.01(-0.01%)
Aug 05, 2013 84.40 84.41 84.37 84.40 870,562 -0.01(-0.01%)
Aug 02, 2013 84.33 84.41 84.33 84.41 1,187,422 +0.06(+0.07%)
Aug 01, 2013 84.36 84.37 84.31 84.35 6,766,046 -0.05(-0.06%)
Jul 31, 2013 84.37 84.41 84.34 84.40 1,283,857 +0.00(+0.00%)
Jul 30, 2013 84.38 84.41 84.38 84.40 542,063 +0.01(+0.01%)
Jul 29, 2013 84.37 84.40 84.37 84.39 440,281 -0.01(-0.01%)
Jul 26, 2013 84.38 84.40 84.37 84.40 644,721 +0.01(+0.01%)
Jul 25, 2013 84.32 84.39 84.32 84.39 582,623 +0.05(+0.06%)
Jul 24, 2013 84.34 84.38 84.31 84.34 575,316 -0.04(-0.05%)
Jul 23, 2013 84.39 84.39 84.36 84.38 1,087,085 -0.01(-0.01%)
Jul 22, 2013 84.38 84.40 84.38 84.39 1,377,369 +0.00(+0.00%)
Jul 19, 2013 84.37 84.40 84.35 84.39 519,055 +0.04(+0.05%)
Jul 18, 2013 84.37 84.39 84.34 84.35 909,900 -0.01(-0.01%)
Jul 17, 2013 84.38 84.40 84.35 84.36 658,127 +0.03(+0.04%)
Jul 16, 2013 84.35 84.36 84.32 84.33 835,968 +0.01(+0.01%)
Jul 15, 2013 84.31 84.33 84.30 84.32 1,025,688 +0.04(+0.05%)
Jul 12, 2013 84.31 84.35 84.28 84.28 2,106,768 -0.05(-0.06%)
Jul 11, 2013 84.30 84.33 84.27 84.33 835,152 +0.07(+0.08%)
Jul 10, 2013 84.25 84.27 84.24 84.26 1,401,846 +0.00(+0.00%)
Jul 09, 2013 84.30 84.28 84.25 84.26 947,833 -0.01(-0.01%)
Jul 08, 2013 84.21 84.28 84.21 84.27 753,713 +0.06(+0.07%)
Jul 05, 2013 84.19 84.24 84.19 84.21 484,471 -0.09(-0.11%)
Jul 03, 2013 84.32 84.32 84.26 84.30 692,563 -0.01(-0.01%)
Jul 02, 2013 84.30 84.31 84.29 84.31 1,026,449 +0.01(+0.01%)
Jul 01, 2013 84.26 84.31 84.25 84.30 4,884,725 +0.02(+0.02%)
Jun 28, 2013 84.27 84.31 84.25 84.28 3,109,099 -0.01(-0.01%)
Jun 27, 2013 84.27 84.30 84.25 84.29 2,783,868 +0.05(+0.06%)
Jun 26, 2013 84.24 84.25 84.20 84.24 1,452,759 +0.05(+0.05%)
Jun 25, 2013 84.24 84.24 84.18 84.19 2,382,583 -0.02(-0.02%)
Jun 24, 2013 84.14 84.23 84.14 84.21 1,885,112 -0.04(-0.04%)
Jun 21, 2013 84.28 84.30 84.23 84.25 3,785,130 -0.07(-0.09%)
Jun 20, 2013 84.30 84.34 84.29 84.32 3,282,156 -0.01(-0.01%)
Jun 19, 2013 84.42 84.43 84.32 84.33 884,365 -0.10(-0.12%)
Jun 18, 2013 84.41 84.44 84.39 84.43 1,762,643 +0.00(+0.00%)
Jun 17, 2013 84.44 84.44 84.42 84.43 890,772 +0.00(+0.00%)
Jun 14, 2013 84.39 84.43 84.39 84.43 791,660 +0.06(+0.07%)
Jun 13, 2013 84.31 84.39 84.31 84.37 1,568,695 +0.04(+0.05%)
Jun 12, 2013 84.32 84.36 84.31 84.33 2,149,167 -0.01(-0.01%)
Jun 11, 2013 84.32 84.34 84.30 84.34 683,044 -0.01(-0.01%)
Jun 10, 2013 84.34 84.35 84.32 84.35 789,752 -0.03(-0.04%)
Jun 07, 2013 84.35 84.38 84.35 84.38 501,702 -0.01(-0.01%)
Jun 06, 2013 84.39 84.41 84.37 84.39 1,572,302 -0.01(-0.01%)
Jun 05, 2013 84.37 84.40 84.36 84.40 663,887 +0.01(+0.01%)
Jun 04, 2013 84.38 84.39 84.35 84.39 764,874 +0.00(+0.00%)
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.