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 (%)
Dec 30, 2016 84.45 84.45 84.45 0 +0.03(+0.04%)
Dec 29, 2016 84.36 84.42 84.35 84.42 1,274,750 +0.09(+0.11%)
Dec 28, 2016 84.30 84.35 84.28 84.33 1,312,257 +0.03(+0.04%)
Dec 27, 2016 84.29 84.31 84.28 84.30 893,653 -0.04(-0.05%)
Dec 23, 2016 84.34 84.34 84.34 0 +0.00(+0.00%)
Dec 22, 2016 84.31 84.34 84.30 84.34 1,388,054 -0.04(-0.05%)
Dec 21, 2016 84.35 84.38 84.34 84.38 1,657,877 +0.04(+0.05%)
Dec 20, 2016 84.29 84.35 84.28 84.34 1,089,836 +0.01(+0.01%)
Dec 19, 2016 84.31 84.35 84.31 84.33 1,258,838 +0.04(+0.05%)
Dec 16, 2016 84.27 84.33 84.26 84.29 937,931 +0.04(+0.05%)
Dec 15, 2016 84.25 84.29 84.23 84.25 1,355,778 -0.04(-0.05%)
Dec 14, 2016 84.45 84.46 84.25 84.29 1,157,630 -0.16(-0.19%)
Dec 13, 2016 84.46 84.46 84.41 84.45 1,926,670 -0.01(-0.01%)
Dec 12, 2016 84.46 84.49 84.45 84.46 931,312 -0.03(-0.04%)
Dec 09, 2016 84.52 84.52 84.46 84.49 1,321,453 -0.01(-0.01%)
Dec 08, 2016 84.48 84.52 84.48 84.50 1,272,501 -0.01(-0.01%)
Dec 07, 2016 84.52 84.53 84.50 84.51 1,282,656 +0.03(+0.04%)
Dec 06, 2016 84.51 84.51 84.47 84.48 1,325,545 -0.02(-0.02%)
Dec 05, 2016 84.47 84.52 84.44 84.50 1,785,732 +0.00(+0.00%)
Dec 02, 2016 84.49 84.52 84.47 84.50 2,448,982 +0.09(+0.11%)
Dec 01, 2016 84.40 84.45 84.38 84.41 6,249,097 -0.09(-0.11%)
Nov 30, 2016 84.50 84.54 84.50 84.50 1,449,738 -0.03(-0.04%)
Nov 29, 2016 84.50 84.57 84.50 84.53 1,232,618 +0.01(+0.01%)
Nov 28, 2016 84.49 84.55 84.49 84.52 1,131,319 +0.05(+0.06%)
Nov 25, 2016 84.47 84.51 84.46 84.47 347,449 -0.01(-0.01%)
Nov 23, 2016 84.48 84.48 84.48 0 -0.05(-0.06%)
Nov 22, 2016 84.53 84.58 84.52 84.53 2,122,629 -0.02(-0.02%)
Nov 21, 2016 84.55 84.58 84.51 84.55 889,344 -0.01(-0.01%)
Nov 18, 2016 84.59 84.61 84.53 84.56 2,044,451 -0.05(-0.06%)
Nov 17, 2016 84.62 84.63 84.59 84.61 1,145,594 -0.01(-0.01%)
Nov 16, 2016 84.61 84.64 84.58 84.62 1,007,921 -0.01(-0.01%)
Nov 15, 2016 84.60 84.63 84.59 84.63 2,080,832 +0.03(+0.04%)
Nov 14, 2016 84.64 84.69 84.60 84.60 18,305,122 -0.13(-0.15%)
Nov 11, 2016 84.75 84.77 84.70 84.73 3,404,971 +0.00(+0.00%)
Nov 10, 2016 84.79 84.84 84.73 84.73 1,927,091 -0.03(-0.04%)
Nov 09, 2016 84.89 84.91 84.76 84.76 1,784,110 -0.11(-0.13%)
Nov 08, 2016 84.93 84.94 84.86 84.87 1,944,554 -0.09(-0.11%)
Nov 07, 2016 84.93 84.96 84.92 84.96 2,698,350 -0.03(-0.04%)
Nov 04, 2016 84.95 85.00 84.94 84.99 2,108,263 +0.03(+0.04%)
Nov 03, 2016 84.92 84.96 84.92 84.96 2,616,603 +0.01(+0.01%)
Nov 02, 2016 84.93 84.97 84.91 84.95 1,516,638 +0.05(+0.06%)
Nov 01, 2016 84.87 84.94 84.86 84.90 8,239,581 -0.05(-0.06%)
Oct 31, 2016 84.92 84.95 84.92 84.95 1,346,315 +0.06(+0.07%)
Oct 28, 2016 84.86 84.93 84.86 84.89 1,229,310 +0.00(+0.00%)
Oct 27, 2016 84.87 84.89 84.84 84.89 724,775 +0.02(+0.02%)
Oct 26, 2016 84.88 84.89 84.86 84.87 516,960 -0.03(-0.04%)
Oct 25, 2016 84.89 84.92 84.87 84.90 3,762,380 +0.00(+0.00%)
Oct 24, 2016 84.92 84.93 84.88 84.90 582,600 -0.03(-0.04%)
Oct 21, 2016 84.93 84.94 84.90 84.93 1,041,868 +0.02(+0.02%)
Oct 20, 2016 84.95 84.95 84.90 84.91 2,593,245 -0.04(-0.05%)
Oct 19, 2016 84.93 84.96 84.92 84.95 643,278 +0.00(+0.00%)
Oct 18, 2016 84.92 84.95 84.88 84.95 2,067,358 +0.03(+0.04%)
Oct 17, 2016 84.90 84.93 84.89 84.92 3,860,376 +0.07(+0.08%)
Oct 14, 2016 84.87 84.90 84.85 84.85 1,481,062 -0.02(-0.02%)
Oct 13, 2016 84.86 84.89 84.84 84.87 5,123,326 +0.03(+0.04%)
Oct 12, 2016 84.83 84.84 84.80 84.84 1,311,057 +0.00(+0.00%)
Oct 11, 2016 84.82 84.85 84.82 84.84 1,259,101 -0.01(-0.01%)
Oct 10, 2016 84.86 84.87 84.83 84.85 923,990 -0.04(-0.05%)
Oct 07, 2016 84.88 84.91 84.86 84.89 809,027 +0.03(+0.04%)
Oct 06, 2016 84.86 84.91 84.85 84.86 679,468 +0.00(+0.00%)
Oct 05, 2016 84.94 84.94 84.86 84.86 1,644,041 -0.05(-0.06%)
Oct 04, 2016 84.95 84.95 84.90 84.91 933,087 -0.07(-0.08%)
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.