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, 2017 75.50 75.50 75.46 75.48 923,574 +0.00(+0.00%)
Jun 29, 2017 75.47 75.49 75.47 75.48 633,077 -0.04(-0.06%)
Jun 28, 2017 75.50 75.52 75.49 75.52 4,513,330 +0.04(+0.05%)
Jun 27, 2017 75.48 75.49 75.47 75.48 1,334,990 -0.04(-0.06%)
Jun 26, 2017 75.50 75.53 75.50 75.53 1,196,124 +0.00(+0.00%)
Jun 23, 2017 75.51 75.53 75.49 75.53 760,138 +0.04(+0.06%)
Jun 22, 2017 75.50 75.52 75.48 75.48 606,746 +0.01(+0.01%)
Jun 21, 2017 75.45 75.49 75.45 75.48 1,199,651 +0.01(+0.01%)
Jun 20, 2017 75.44 75.48 75.44 75.47 841,205 +0.01(+0.01%)
Jun 19, 2017 75.47 75.48 75.44 75.46 691,426 -0.04(-0.06%)
Jun 16, 2017 75.48 75.52 75.48 75.50 767,511 +0.04(+0.05%)
Jun 15, 2017 75.48 75.48 75.46 75.47 702,997 -0.03(-0.04%)
Jun 14, 2017 75.54 75.57 75.48 75.49 882,962 +0.04(+0.05%)
Jun 13, 2017 75.44 75.47 75.44 75.46 596,980 +0.00(+0.00%)
Jun 12, 2017 75.45 75.48 75.45 75.46 900,799 -0.01(-0.01%)
Jun 09, 2017 75.47 75.49 75.46 75.47 1,405,134 -0.03(-0.04%)
Jun 08, 2017 75.49 75.51 75.48 75.49 2,934,093 -0.02(-0.02%)
Jun 07, 2017 75.51 75.53 75.50 75.51 857,406 -0.03(-0.04%)
Jun 06, 2017 75.55 75.56 75.53 75.54 770,189 +0.03(+0.04%)
Jun 05, 2017 75.53 75.53 75.51 75.51 740,487 -0.06(-0.08%)
Jun 02, 2017 75.55 75.57 75.54 75.57 1,196,372 +0.05(+0.07%)
Jun 01, 2017 75.48 75.52 75.48 75.52 1,334,195 -0.01(-0.02%)
May 31, 2017 75.53 75.54 75.52 75.53 1,168,635 +0.01(+0.01%)
May 30, 2017 75.52 75.53 75.51 75.53 545,143 +0.03(+0.04%)
May 26, 2017 75.51 75.52 75.49 75.50 540,076 -0.01(-0.01%)
May 25, 2017 75.49 75.52 75.49 75.51 721,813 +0.00(+0.00%)
May 24, 2017 75.47 75.51 75.45 75.51 1,251,579 +0.04(+0.06%)
May 23, 2017 75.50 75.52 75.44 75.46 1,187,776 -0.03(-0.04%)
May 22, 2017 75.50 75.51 75.49 75.49 535,547 -0.03(-0.04%)
May 19, 2017 75.53 75.53 75.48 75.52 564,394 +0.02(+0.02%)
May 18, 2017 75.53 75.53 75.50 75.50 928,790 -0.04(-0.05%)
May 17, 2017 75.51 75.55 75.50 75.53 742,965 +0.08(+0.11%)
May 16, 2017 75.45 75.47 75.43 75.45 685,499 +0.00(+0.00%)
May 15, 2017 75.44 75.46 75.44 75.45 841,821 -0.01(-0.01%)
May 12, 2017 75.43 75.47 75.43 75.46 527,134 +0.09(+0.12%)
May 11, 2017 75.33 75.39 75.33 75.37 611,324 +0.01(+0.01%)
May 10, 2017 75.38 75.38 75.35 75.36 745,742 +0.02(+0.02%)
May 09, 2017 75.36 75.37 75.34 75.35 898,604 -0.04(-0.05%)
May 08, 2017 75.40 75.40 75.36 75.38 709,671 -0.04(-0.05%)
May 05, 2017 75.39 75.42 75.38 75.42 689,211 +0.03(+0.04%)
May 04, 2017 75.38 75.41 75.37 75.39 915,672 -0.01(-0.01%)
May 03, 2017 75.45 75.45 75.40 75.40 1,034,458 -0.05(-0.07%)
May 02, 2017 75.43 75.47 75.43 75.45 1,100,724 +0.03(+0.04%)
May 01, 2017 75.45 75.47 75.42 75.43 3,269,687 -0.05(-0.07%)
Apr 28, 2017 75.43 75.48 75.43 75.48 1,915,083 +0.04(+0.05%)
Apr 27, 2017 75.43 75.48 75.42 75.44 880,253 +0.03(+0.04%)
Apr 26, 2017 75.42 75.43 75.39 75.42 666,224 +0.03(+0.04%)
Apr 25, 2017 75.43 75.43 75.39 75.39 1,015,650 -0.07(-0.09%)
Apr 24, 2017 75.45 75.48 75.43 75.46 1,122,880 -0.08(-0.11%)
Apr 21, 2017 75.52 75.55 75.52 75.54 661,169 +0.04(+0.05%)
Apr 20, 2017 75.50 75.52 75.49 75.51 749,216 -0.01(-0.01%)
Apr 19, 2017 75.52 75.54 75.51 75.52 1,085,593 -0.04(-0.05%)
Apr 18, 2017 75.51 75.55 75.51 75.55 1,014,963 +0.06(+0.08%)
Apr 17, 2017 75.49 75.51 75.47 75.49 815,777 -0.01(-0.01%)
Apr 13, 2017 75.45 75.50 75.44 75.50 1,087,361 +0.04(+0.05%)
Apr 12, 2017 75.43 75.46 75.40 75.46 646,026 +0.05(+0.07%)
Apr 11, 2017 75.37 75.43 75.37 75.41 628,715 +0.07(+0.09%)
Apr 10, 2017 75.33 75.36 75.32 75.34 679,089 +0.04(+0.05%)
Apr 07, 2017 75.38 75.41 75.30 75.30 565,057 -0.10(-0.13%)
Apr 06, 2017 75.37 75.40 75.36 75.40 561,478 +0.02(+0.02%)
Apr 05, 2017 75.37 75.41 75.34 75.38 1,319,545 +0.00(+0.00%)
Apr 04, 2017 75.39 75.39 75.36 75.38 1,039,371 -0.03(-0.04%)
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.