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, 2013 84.43 84.47 84.43 84.47 1,716,827 +0.02(+0.02%)
Sep 27, 2013 84.44 84.47 84.42 84.45 2,082,175 +0.05(+0.06%)
Sep 26, 2013 84.45 84.45 84.39 84.40 497,072 -0.04(-0.05%)
Sep 25, 2013 84.41 84.44 84.39 84.44 1,570,494 +0.03(+0.04%)
Sep 24, 2013 84.41 84.42 84.38 84.41 674,536 +0.01(+0.01%)
Sep 23, 2013 84.36 84.40 84.36 84.40 849,571 +0.02(+0.02%)
Sep 20, 2013 84.38 84.39 84.36 84.38 606,605 +0.01(+0.01%)
Sep 19, 2013 84.41 84.43 84.37 84.37 5,185,915 -0.03(-0.04%)
Sep 18, 2013 84.29 84.42 84.26 84.40 744,265 +0.11(+0.13%)
Sep 17, 2013 84.28 84.31 84.27 84.29 668,408 +0.03(+0.04%)
Sep 16, 2013 84.29 84.30 84.26 84.26 755,994 +0.06(+0.07%)
Sep 13, 2013 84.19 84.22 84.19 84.20 564,653 +0.00(+0.00%)
Sep 12, 2013 84.21 84.23 84.19 84.20 1,586,124 +0.00(+0.00%)
Sep 11, 2013 84.18 84.21 84.16 84.20 864,061 +0.04(+0.05%)
Sep 10, 2013 84.16 84.17 84.14 84.16 922,224 -0.03(-0.04%)
Sep 09, 2013 84.18 84.21 84.18 84.19 795,071 +0.02(+0.02%)
Sep 06, 2013 84.13 84.20 84.13 84.17 765,516 +0.08(+0.10%)
Sep 05, 2013 84.09 84.12 84.05 84.09 1,315,053 -0.08(-0.10%)
Sep 04, 2013 84.21 84.23 84.16 84.17 947,205 -0.08(-0.09%)
Sep 03, 2013 84.21 84.25 84.20 84.25 2,991,213 -0.05(-0.06%)
Aug 30, 2013 84.28 84.30 84.27 84.30 847,682 +0.01(+0.01%)
Aug 29, 2013 84.27 84.29 84.24 84.29 653,199 +0.02(+0.02%)
Aug 28, 2013 84.27 84.30 84.25 84.27 659,556 -0.05(-0.06%)
Aug 27, 2013 84.28 84.32 84.28 84.32 803,737 +0.04(+0.05%)
Aug 26, 2013 84.27 84.30 84.27 84.28 733,126 +0.03(+0.04%)
Aug 23, 2013 84.19 84.28 84.19 84.25 638,397 +0.00(+0.00%)
Aug 22, 2013 84.26 84.28 84.22 84.25 735,002 -0.03(-0.04%)
Aug 21, 2013 84.32 84.34 84.28 84.28 651,153 -0.05(-0.06%)
Aug 20, 2013 84.32 84.34 84.32 84.33 1,649,431 +0.02(+0.02%)
Aug 19, 2013 84.32 84.32 84.28 84.31 1,951,119 -0.02(-0.02%)
Aug 16, 2013 84.31 84.34 84.30 84.33 2,293,475 +0.01(+0.01%)
Aug 15, 2013 84.31 84.34 84.30 84.32 704,243 -0.03(-0.04%)
Aug 14, 2013 84.35 84.37 84.34 84.35 972,554 +0.00(+0.00%)
Aug 13, 2013 84.38 84.38 84.34 84.35 531,424 -0.04(-0.05%)
Aug 12, 2013 84.43 84.43 84.39 84.39 511,567 +0.00(+0.00%)
Aug 09, 2013 84.40 84.41 84.39 84.39 565,994 -0.02(-0.02%)
Aug 08, 2013 84.39 84.41 84.39 84.41 709,414 +0.00(+0.00%)
Aug 07, 2013 84.40 84.41 84.38 84.41 704,171 +0.02(+0.02%)
Aug 06, 2013 84.37 84.40 84.37 84.39 881,826 -0.01(-0.01%)
Aug 05, 2013 84.40 84.41 84.37 84.40 870,562 -0.01(-0.01%)
Aug 02, 2013 84.33 84.41 84.33 84.41 1,187,422 +0.06(+0.07%)
Aug 01, 2013 84.36 84.37 84.31 84.35 6,766,046 -0.05(-0.06%)
Jul 31, 2013 84.37 84.41 84.34 84.40 1,283,857 +0.00(+0.00%)
Jul 30, 2013 84.38 84.41 84.38 84.40 542,063 +0.01(+0.01%)
Jul 29, 2013 84.37 84.40 84.37 84.39 440,281 -0.01(-0.01%)
Jul 26, 2013 84.38 84.40 84.37 84.40 644,721 +0.01(+0.01%)
Jul 25, 2013 84.32 84.39 84.32 84.39 582,623 +0.05(+0.06%)
Jul 24, 2013 84.34 84.38 84.31 84.34 575,316 -0.04(-0.05%)
Jul 23, 2013 84.39 84.39 84.36 84.38 1,087,085 -0.01(-0.01%)
Jul 22, 2013 84.38 84.40 84.38 84.39 1,377,369 +0.00(+0.00%)
Jul 19, 2013 84.37 84.40 84.35 84.39 519,055 +0.04(+0.05%)
Jul 18, 2013 84.37 84.39 84.34 84.35 909,900 -0.01(-0.01%)
Jul 17, 2013 84.38 84.40 84.35 84.36 658,127 +0.03(+0.04%)
Jul 16, 2013 84.35 84.36 84.32 84.33 835,968 +0.01(+0.01%)
Jul 15, 2013 84.31 84.33 84.30 84.32 1,025,688 +0.04(+0.05%)
Jul 12, 2013 84.31 84.35 84.28 84.28 2,106,768 -0.05(-0.06%)
Jul 11, 2013 84.30 84.33 84.27 84.33 835,152 +0.07(+0.08%)
Jul 10, 2013 84.25 84.27 84.24 84.26 1,401,846 +0.00(+0.00%)
Jul 09, 2013 84.30 84.28 84.25 84.26 947,833 -0.01(-0.01%)
Jul 08, 2013 84.21 84.28 84.21 84.27 753,713 +0.06(+0.07%)
Jul 05, 2013 84.19 84.24 84.19 84.21 484,471 -0.09(-0.11%)
Jul 03, 2013 84.32 84.32 84.26 84.30 692,563 -0.01(-0.01%)
Jul 02, 2013 84.30 84.31 84.29 84.31 1,026,449 +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.