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 (%)
Jun 30, 2015 84.84 84.89 84.83 84.86 3,121,335 +0.00(+0.00%)
Jun 29, 2015 84.83 84.87 84.79 84.86 895,709 +0.14(+0.17%)
Jun 26, 2015 84.72 84.75 84.72 84.72 476,645 -0.05(-0.06%)
Jun 25, 2015 84.75 84.78 84.73 84.77 461,930 -0.02(-0.02%)
Jun 24, 2015 84.76 84.79 84.73 84.79 681,762 +0.04(+0.05%)
Jun 23, 2015 84.72 84.77 84.72 84.75 495,298 -0.02(-0.02%)
Jun 22, 2015 84.80 84.80 84.76 84.77 438,114 -0.06(-0.07%)
Jun 19, 2015 84.84 84.85 84.82 84.83 397,742 +0.02(+0.02%)
Jun 18, 2015 84.77 84.81 84.75 84.81 625,884 +0.02(+0.02%)
Jun 17, 2015 84.68 84.79 84.59 84.79 2,940,895 +0.06(+0.07%)
Jun 16, 2015 84.70 84.73 84.69 84.73 6,452,875 +0.03(+0.04%)
Jun 15, 2015 84.71 84.73 84.69 84.70 542,740 +0.04(+0.05%)
Jun 12, 2015 84.64 84.69 84.64 84.66 398,942 -0.02(-0.02%)
Jun 11, 2015 84.66 84.68 84.63 84.68 938,579 +0.02(+0.02%)
Jun 10, 2015 84.67 84.67 84.64 84.66 817,069 -0.02(-0.02%)
Jun 09, 2015 84.71 84.71 84.66 84.68 1,189,694 -0.04(-0.05%)
Jun 08, 2015 84.68 84.72 84.68 84.72 985,362 +0.05(+0.06%)
Jun 05, 2015 84.63 84.69 84.63 84.67 599,309 -0.08(-0.10%)
Jun 04, 2015 84.75 84.77 84.72 84.75 934,345 +0.01(+0.01%)
Jun 03, 2015 84.72 84.74 84.71 84.74 1,359,786 -0.03(-0.04%)
Jun 02, 2015 84.74 84.77 84.74 84.77 715,282 -0.01(-0.01%)
Jun 01, 2015 84.86 84.86 84.76 84.78 8,556,408 -0.09(-0.11%)
May 29, 2015 84.84 84.89 84.84 84.87 565,883 +0.02(+0.02%)
May 28, 2015 84.81 84.86 84.81 84.85 888,216 +0.04(+0.05%)
May 27, 2015 84.78 84.82 84.77 84.81 597,130 +0.01(+0.01%)
May 26, 2015 84.76 84.82 84.76 84.80 633,953 +0.01(+0.01%)
May 22, 2015 84.80 84.79 84.79 84.79 530,500 -0.06(-0.07%)
May 21, 2015 84.82 84.86 84.81 84.85 677,917 +0.03(+0.04%)
May 20, 2015 84.81 84.83 84.79 84.82 541,606 +0.03(+0.04%)
May 19, 2015 84.78 84.82 84.77 84.79 544,576 -0.05(-0.06%)
May 18, 2015 84.87 84.87 84.82 84.84 5,576,444 -0.05(-0.06%)
May 15, 2015 84.85 84.91 84.85 84.89 599,237 +0.00(+0.00%)
May 14, 2015 84.85 84.89 84.85 84.89 992,810 +0.08(+0.09%)
May 13, 2015 84.83 84.86 84.80 84.81 670,894 +0.04(+0.05%)
May 12, 2015 84.78 84.80 84.75 84.77 497,568 +0.01(+0.01%)
May 11, 2015 84.82 84.83 84.76 84.76 2,438,643 -0.08(-0.09%)
May 08, 2015 84.84 84.86 84.82 84.84 855,392 +0.12(+0.14%)
May 07, 2015 84.75 84.76 84.72 84.72 909,529 -0.03(-0.04%)
May 06, 2015 84.75 84.77 84.72 84.75 1,583,012 -0.03(-0.04%)
May 05, 2015 84.78 84.82 84.74 84.78 8,800,884 -0.02(-0.02%)
May 04, 2015 84.79 84.82 84.77 84.80 535,675 +0.00(+0.00%)
May 01, 2015 84.80 84.82 84.78 84.80 1,996,312 -0.07(-0.08%)
Apr 30, 2015 84.84 84.88 84.80 84.87 746,760 -0.01(-0.01%)
Apr 29, 2015 84.85 84.88 84.83 84.88 461,384 +0.01(+0.01%)
Apr 28, 2015 84.87 84.91 84.87 84.87 506,439 -0.04(-0.05%)
Apr 27, 2015 84.92 84.92 84.89 84.91 439,253 -0.01(-0.01%)
Apr 24, 2015 84.92 84.93 84.90 84.92 405,827 +0.03(+0.04%)
Apr 23, 2015 84.86 84.89 84.86 84.89 561,698 +0.04(+0.05%)
Apr 22, 2015 84.87 84.89 84.85 84.85 582,181 -0.07(-0.08%)
Apr 21, 2015 84.91 84.92 84.86 84.92 565,717 +0.01(+0.01%)
Apr 20, 2015 84.90 84.93 84.88 84.91 460,947 -0.01(-0.01%)
Apr 17, 2015 84.91 84.95 84.91 84.92 727,218 -0.04(-0.05%)
Apr 16, 2015 84.94 84.97 84.90 84.96 11,419,405 +0.04(+0.05%)
Apr 15, 2015 84.91 84.93 84.90 84.92 772,167 +0.00(+0.00%)
Apr 14, 2015 84.90 84.94 84.89 84.92 449,193 +0.04(+0.05%)
Apr 13, 2015 84.83 84.88 84.83 84.88 754,415 +0.05(+0.06%)
Apr 10, 2015 84.86 84.87 84.83 84.83 614,379 -0.02(-0.02%)
Apr 09, 2015 84.86 84.87 84.84 84.85 459,049 -0.03(-0.04%)
Apr 08, 2015 84.89 84.90 84.84 84.88 1,086,755 +0.00(+0.00%)
Apr 07, 2015 84.88 84.90 84.88 84.88 544,501 -0.06(-0.07%)
Apr 06, 2015 84.98 84.98 84.91 84.94 1,162,394 +0.07(+0.08%)
Apr 02, 2015 84.88 84.87 84.87 84.87 643,500 -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.