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 (%)
Sep 30, 2016 75.34 75.35 75.29 75.29 1,558,756 -0.06(-0.08%)
Sep 29, 2016 75.30 75.35 75.28 75.35 1,314,767 +0.03(+0.04%)
Sep 28, 2016 75.31 75.33 75.30 75.32 1,149,124 -0.01(-0.01%)
Sep 27, 2016 75.35 75.35 75.30 75.33 728,935 +0.01(+0.01%)
Sep 26, 2016 75.30 75.33 75.28 75.32 888,209 +0.04(+0.06%)
Sep 23, 2016 75.25 75.28 75.23 75.28 7,925,892 +0.04(+0.06%)
Sep 22, 2016 75.24 75.27 75.23 75.23 857,999 -0.02(-0.02%)
Sep 21, 2016 75.22 75.25 75.17 75.25 922,094 +0.02(+0.02%)
Sep 20, 2016 75.25 75.26 75.23 75.23 1,111,777 -0.02(-0.02%)
Sep 19, 2016 75.25 75.27 75.24 75.25 742,937 -0.02(-0.02%)
Sep 16, 2016 75.27 75.30 75.25 75.27 955,779 -0.04(-0.05%)
Sep 15, 2016 75.26 75.32 75.24 75.30 11,972,273 +0.06(+0.08%)
Sep 14, 2016 75.22 75.27 75.22 75.24 1,844,103 +0.04(+0.06%)
Sep 13, 2016 75.24 75.25 75.17 75.20 1,252,242 -0.03(-0.04%)
Sep 12, 2016 75.21 75.26 75.20 75.23 2,398,704 +0.03(+0.04%)
Sep 09, 2016 75.21 75.23 75.19 75.20 3,080,592 -0.03(-0.04%)
Sep 08, 2016 75.27 75.29 75.23 75.23 693,727 -0.05(-0.07%)
Sep 07, 2016 75.30 75.32 75.28 75.28 1,185,244 +0.00(+0.00%)
Sep 06, 2016 75.22 75.32 75.21 75.28 1,509,252 +0.05(+0.07%)
Sep 02, 2016 75.23 75.23 75.23 75.23 820,160 +0.00(+0.00%)
Sep 01, 2016 75.17 75.23 75.15 75.23 1,346,009 +0.04(+0.05%)
Aug 31, 2016 75.21 75.23 75.19 75.19 1,059,502 -0.01(-0.01%)
Aug 30, 2016 75.20 75.22 75.18 75.20 542,936 +0.01(+0.01%)
Aug 29, 2016 75.15 75.21 75.15 75.19 535,222 +0.04(+0.06%)
Aug 26, 2016 75.23 75.26 75.15 75.15 802,234 -0.07(-0.09%)
Aug 25, 2016 75.24 75.24 75.21 75.22 618,613 -0.03(-0.04%)
Aug 24, 2016 75.28 75.28 75.24 75.24 527,167 -0.02(-0.02%)
Aug 23, 2016 75.25 75.28 75.24 75.26 514,478 +0.01(+0.01%)
Aug 22, 2016 75.27 75.28 75.25 75.25 542,554 +0.01(+0.01%)
Aug 19, 2016 75.26 75.28 75.23 75.24 666,814 -0.07(-0.09%)
Aug 18, 2016 75.27 75.31 75.24 75.31 787,219 +0.05(+0.07%)
Aug 17, 2016 75.23 75.30 75.21 75.26 1,380,290 +0.00(+0.00%)
Aug 16, 2016 75.25 75.27 75.23 75.26 875,272 -0.03(-0.04%)
Aug 15, 2016 75.28 75.30 75.26 75.29 986,939 -0.02(-0.02%)
Aug 12, 2016 75.33 75.34 75.29 75.30 660,155 +0.05(+0.07%)
Aug 11, 2016 75.32 75.32 75.23 75.25 1,050,651 -0.07(-0.09%)
Aug 10, 2016 75.30 75.32 75.29 75.32 1,098,502 +0.04(+0.05%)
Aug 09, 2016 75.26 75.29 75.23 75.29 2,641,609 +0.04(+0.06%)
Aug 08, 2016 75.24 75.27 75.23 75.24 2,912,311 -0.03(-0.04%)
Aug 05, 2016 75.31 75.31 75.25 75.27 1,323,420 -0.11(-0.14%)
Aug 04, 2016 75.36 75.38 75.35 75.38 689,959 +0.05(+0.07%)
Aug 03, 2016 75.34 75.35 75.30 75.32 3,803,511 +0.01(+0.01%)
Aug 02, 2016 75.30 75.35 75.28 75.31 1,093,651 -0.03(-0.04%)
Aug 01, 2016 75.30 75.34 75.30 75.34 3,451,027 -0.03(-0.03%)
Jul 29, 2016 75.32 75.37 75.31 75.37 1,177,763 +0.10(+0.13%)
Jul 28, 2016 75.27 75.29 75.25 75.27 1,033,264 -0.01(-0.01%)
Jul 27, 2016 75.22 75.28 75.21 75.28 743,467 +0.05(+0.07%)
Jul 26, 2016 75.24 75.24 75.20 75.22 1,525,011 +0.01(+0.01%)
Jul 25, 2016 75.25 75.26 75.22 75.22 908,691 -0.05(-0.07%)
Jul 22, 2016 75.26 75.29 75.25 75.27 432,789 -0.03(-0.04%)
Jul 21, 2016 75.23 75.29 75.23 75.29 526,427 +0.05(+0.07%)
Jul 20, 2016 75.24 75.26 75.22 75.24 709,657 -0.04(-0.05%)
Jul 19, 2016 75.26 75.28 75.25 75.28 836,189 +0.01(+0.01%)
Jul 18, 2016 75.26 75.28 75.24 75.27 981,413 +0.04(+0.06%)
Jul 15, 2016 75.25 75.25 75.22 75.22 1,732,669 -0.04(-0.05%)
Jul 14, 2016 75.25 75.29 75.24 75.26 722,047 -0.04(-0.06%)
Jul 13, 2016 75.31 75.32 75.29 75.30 946,101 +0.02(+0.02%)
Jul 12, 2016 75.31 75.31 75.26 75.29 6,774,156 -0.03(-0.04%)
Jul 11, 2016 75.35 75.37 75.31 75.31 1,831,177 -0.08(-0.11%)
Jul 08, 2016 75.37 75.40 75.39 75.39 1,309,370 +0.00(+0.00%)
Jul 07, 2016 75.40 75.42 75.37 75.39 1,237,832 -0.04(-0.05%)
Jul 06, 2016 75.44 75.46 75.41 75.43 6,493,920 -0.04(-0.05%)
Jul 05, 2016 75.44 75.47 75.42 75.46 2,233,013 +0.04(+0.05%)
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.