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 85.10 85.11 85.04 85.04 1,379,989 -0.07(-0.08%)
Sep 29, 2016 85.05 85.11 85.03 85.11 1,163,982 +0.03(+0.04%)
Sep 28, 2016 85.07 85.09 85.06 85.08 1,017,336 -0.01(-0.01%)
Sep 27, 2016 85.11 85.11 85.06 85.09 645,337 +0.01(+0.01%)
Sep 26, 2016 85.05 85.09 85.03 85.08 786,344 +0.05(+0.06%)
Sep 23, 2016 85.00 85.03 84.98 85.03 7,016,905 +0.05(+0.06%)
Sep 22, 2016 84.99 85.02 84.97 84.98 759,599 -0.02(-0.02%)
Sep 21, 2016 84.96 85.00 84.91 85.00 816,343 +0.02(+0.02%)
Sep 20, 2016 85.00 85.01 84.98 84.98 984,272 -0.02(-0.02%)
Sep 19, 2016 85.00 85.02 84.99 85.00 657,733 -0.02(-0.02%)
Sep 16, 2016 85.02 85.05 85.00 85.02 846,165 -0.04(-0.05%)
Sep 15, 2016 85.01 85.08 84.99 85.06 10,599,223 +0.07(+0.08%)
Sep 14, 2016 84.96 85.02 84.96 84.99 1,632,611 +0.05(+0.06%)
Sep 13, 2016 84.99 85.00 84.91 84.94 1,108,628 -0.03(-0.04%)
Sep 12, 2016 84.95 85.01 84.94 84.97 2,123,607 +0.03(+0.04%)
Sep 09, 2016 84.95 84.98 84.93 84.94 2,727,292 -0.03(-0.04%)
Sep 08, 2016 85.02 85.04 84.97 84.97 614,167 -0.06(-0.07%)
Sep 07, 2016 85.06 85.08 85.03 85.03 1,049,314 +0.00(+0.00%)
Sep 06, 2016 84.96 85.08 84.95 85.03 1,336,163 +0.06(+0.07%)
Sep 02, 2016 84.98 84.97 84.97 84.97 726,100 +0.00(+0.00%)
Sep 01, 2016 84.91 84.98 84.89 84.97 1,191,641 -0.01(-0.01%)
Aug 31, 2016 85.00 85.03 84.98 84.98 937,440 -0.01(-0.01%)
Aug 30, 2016 84.99 85.01 84.97 84.99 480,386 +0.01(+0.01%)
Aug 29, 2016 84.93 85.00 84.93 84.98 473,561 +0.05(+0.06%)
Aug 26, 2016 85.02 85.06 84.93 84.93 709,811 -0.08(-0.09%)
Aug 25, 2016 85.04 85.04 85.00 85.01 547,345 -0.03(-0.04%)
Aug 24, 2016 85.08 85.08 85.04 85.04 466,434 -0.02(-0.02%)
Aug 23, 2016 85.05 85.08 85.04 85.06 455,207 +0.01(+0.01%)
Aug 22, 2016 85.07 85.08 85.05 85.05 480,048 +0.01(+0.01%)
Aug 19, 2016 85.06 85.08 85.03 85.04 589,993 -0.08(-0.09%)
Aug 18, 2016 85.07 85.12 85.04 85.12 696,526 +0.06(+0.07%)
Aug 17, 2016 85.03 85.10 85.00 85.06 1,221,271 +0.00(+0.00%)
Aug 16, 2016 85.05 85.07 85.03 85.06 774,435 -0.03(-0.04%)
Aug 15, 2016 85.08 85.10 85.06 85.09 873,237 -0.02(-0.02%)
Aug 12, 2016 85.14 85.15 85.09 85.11 584,101 +0.06(+0.07%)
Aug 11, 2016 85.13 85.13 85.02 85.05 929,609 -0.08(-0.09%)
Aug 10, 2016 85.11 85.13 85.09 85.13 971,947 +0.04(+0.05%)
Aug 09, 2016 85.06 85.09 85.03 85.09 2,337,277 +0.05(+0.06%)
Aug 08, 2016 85.04 85.07 85.02 85.04 2,576,793 -0.03(-0.04%)
Aug 05, 2016 85.12 85.12 85.05 85.07 1,170,953 -0.12(-0.14%)
Aug 04, 2016 85.17 85.20 85.16 85.19 610,471 +0.06(+0.07%)
Aug 03, 2016 85.15 85.16 85.10 85.13 3,365,320 +0.01(+0.01%)
Aug 02, 2016 85.11 85.16 85.08 85.12 967,655 -0.03(-0.04%)
Aug 01, 2016 85.11 85.15 85.11 85.15 3,053,445 -0.08(-0.09%)
Jul 29, 2016 85.18 85.23 85.17 85.23 1,041,452 +0.11(+0.13%)
Jul 28, 2016 85.12 85.15 85.10 85.12 913,677 -0.01(-0.01%)
Jul 27, 2016 85.07 85.13 85.05 85.13 657,420 +0.06(+0.07%)
Jul 26, 2016 85.09 85.09 85.04 85.07 1,348,510 +0.01(+0.01%)
Jul 25, 2016 85.10 85.11 85.06 85.06 803,522 -0.06(-0.07%)
Jul 22, 2016 85.11 85.14 85.10 85.12 382,699 -0.03(-0.04%)
Jul 21, 2016 85.08 85.15 85.07 85.15 465,500 +0.06(+0.07%)
Jul 20, 2016 85.09 85.11 85.07 85.09 627,523 -0.04(-0.05%)
Jul 19, 2016 85.11 85.13 85.09 85.13 739,411 +0.01(+0.01%)
Jul 18, 2016 85.11 85.13 85.09 85.12 867,827 +0.05(+0.06%)
Jul 15, 2016 85.10 85.10 85.06 85.07 1,532,134 -0.04(-0.05%)
Jul 14, 2016 85.10 85.15 85.09 85.11 638,479 -0.05(-0.06%)
Jul 13, 2016 85.17 85.18 85.14 85.16 836,602 +0.02(+0.02%)
Jul 12, 2016 85.17 85.17 85.11 85.14 5,990,131 -0.03(-0.04%)
Jul 11, 2016 85.21 85.23 85.17 85.17 1,619,241 -0.09(-0.11%)
Jul 08, 2016 85.24 85.27 85.26 85.26 1,157,827 +0.00(+0.00%)
Jul 07, 2016 85.27 85.30 85.24 85.26 1,094,569 -0.04(-0.05%)
Jul 06, 2016 85.31 85.34 85.28 85.30 5,742,329 -0.04(-0.05%)
Jul 05, 2016 85.31 85.35 85.29 85.34 1,974,570 +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.