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 (%)
Feb 29, 2016 75.07 75.14 75.07 75.14 2,979,013 +0.04(+0.06%)
Feb 26, 2016 75.14 75.15 75.08 75.10 2,138,217 -0.10(-0.13%)
Feb 25, 2016 75.19 75.22 75.18 75.19 1,725,995 +0.02(+0.02%)
Feb 24, 2016 75.19 75.25 75.16 75.18 1,206,213 +0.02(+0.02%)
Feb 23, 2016 75.14 75.18 75.12 75.16 1,388,134 +0.01(+0.01%)
Feb 22, 2016 75.11 75.15 75.11 75.15 1,245,559 +0.01(+0.01%)
Feb 19, 2016 75.16 75.19 75.14 75.14 1,102,841 -0.07(-0.09%)
Feb 18, 2016 75.12 75.21 75.12 75.21 971,327 +0.06(+0.08%)
Feb 17, 2016 75.11 75.15 75.10 75.15 2,260,689 +0.02(+0.02%)
Feb 16, 2016 75.17 75.18 75.13 75.13 2,878,603 -0.04(-0.06%)
Feb 12, 2016 75.23 75.18 75.18 75.18 1,350,022 -0.09(-0.12%)
Feb 11, 2016 75.31 75.33 75.25 75.27 2,051,540 +0.07(+0.09%)
Feb 10, 2016 75.13 75.20 75.13 75.19 1,199,918 +0.00(+0.00%)
Feb 09, 2016 75.25 75.25 75.18 75.19 2,169,945 -0.03(-0.04%)
Feb 08, 2016 75.19 75.24 75.17 75.22 1,659,463 +0.09(+0.12%)
Feb 05, 2016 75.10 75.15 75.09 75.13 1,464,008 -0.02(-0.02%)
Feb 04, 2016 75.13 75.16 75.13 75.15 1,476,278 +0.02(+0.02%)
Feb 03, 2016 75.10 75.19 75.10 75.13 2,218,843 +0.02(+0.02%)
Feb 02, 2016 75.05 75.11 75.05 75.11 2,858,535 +0.10(+0.13%)
Feb 01, 2016 75.03 75.03 75.00 75.02 6,405,544 -0.04(-0.05%)
Jan 29, 2016 75.05 75.06 75.01 75.06 1,721,206 +0.09(+0.12%)
Jan 28, 2016 74.96 75.00 74.94 74.97 1,437,866 +0.00(+0.00%)
Jan 27, 2016 74.91 74.97 74.89 74.97 1,971,072 +0.02(+0.02%)
Jan 26, 2016 74.92 74.96 74.91 74.95 1,331,265 +0.04(+0.05%)
Jan 25, 2016 74.90 74.93 74.90 74.92 2,036,420 +0.00(+0.00%)
Jan 22, 2016 74.88 74.92 74.87 74.92 3,603,023 -0.03(-0.04%)
Jan 21, 2016 74.97 74.98 74.92 74.94 2,631,907 -0.01(-0.01%)
Jan 20, 2016 74.94 75.00 74.93 74.95 2,421,396 +0.05(+0.07%)
Jan 19, 2016 74.89 74.92 74.87 74.90 5,780,735 -0.01(-0.01%)
Jan 15, 2016 74.90 74.91 74.91 74.91 2,416,399 +0.06(+0.08%)
Jan 14, 2016 74.83 74.84 74.80 74.84 1,467,704 +0.02(+0.02%)
Jan 13, 2016 74.77 74.83 74.76 74.83 2,059,825 +0.04(+0.06%)
Jan 12, 2016 74.73 74.81 74.72 74.78 1,443,054 +0.01(+0.01%)
Jan 11, 2016 74.73 74.79 74.71 74.77 4,025,046 +0.03(+0.04%)
Jan 08, 2016 74.72 74.77 74.70 74.75 8,077,220 +0.05(+0.07%)
Jan 07, 2016 74.72 74.73 74.67 74.69 3,057,701 +0.03(+0.04%)
Jan 06, 2016 74.68 74.69 74.65 74.67 2,726,299 +0.04(+0.06%)
Jan 05, 2016 74.64 74.66 74.62 74.62 2,796,700 -0.04(-0.06%)
Jan 04, 2016 74.68 74.69 74.64 74.67 8,538,891 +0.10(+0.13%)
Dec 31, 2015 74.63 74.57 74.57 74.57 2,789,945 -0.04(-0.05%)
Dec 30, 2015 74.57 74.61 74.55 74.61 5,426,738 +0.02(+0.02%)
Dec 29, 2015 74.57 74.61 74.56 74.59 1,227,569 -0.02(-0.02%)
Dec 28, 2015 74.61 74.62 74.60 74.61 1,240,705 -0.04(-0.06%)
Dec 24, 2015 74.64 74.65 74.65 74.65 638,716 +0.03(+0.04%)
Dec 23, 2015 74.65 74.66 74.60 74.62 3,153,055 -0.03(-0.04%)
Dec 22, 2015 74.65 74.67 74.62 74.65 1,397,478 -0.02(-0.02%)
Dec 21, 2015 74.67 74.67 74.65 74.67 3,437,616 -0.01(-0.01%)
Dec 18, 2015 74.64 74.67 74.62 74.67 1,691,857 +0.10(+0.13%)
Dec 17, 2015 74.57 74.61 74.57 74.58 2,011,751 +0.00(+0.00%)
Dec 16, 2015 74.60 74.62 74.49 74.58 1,405,294 -0.06(-0.08%)
Dec 15, 2015 74.61 74.64 74.60 74.64 1,190,800 -0.01(-0.01%)
Dec 14, 2015 74.67 74.70 74.64 74.65 1,989,071 -0.09(-0.12%)
Dec 11, 2015 74.69 74.76 74.68 74.74 1,215,430 +0.09(+0.12%)
Dec 10, 2015 74.67 74.68 74.64 74.65 1,089,973 -0.04(-0.06%)
Dec 09, 2015 74.66 74.70 74.63 74.69 4,123,152 +0.03(+0.04%)
Dec 08, 2015 74.68 74.69 74.65 74.67 1,180,549 -0.01(-0.01%)
Dec 07, 2015 74.67 74.69 74.67 74.67 2,292,693 -0.01(-0.01%)
Dec 04, 2015 74.69 74.72 74.67 74.68 5,025,891 +0.02(+0.02%)
Dec 03, 2015 74.67 74.67 74.59 74.67 5,496,684 +0.00(+0.00%)
Dec 02, 2015 74.69 74.69 74.66 74.67 1,141,682 -0.06(-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.