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 (%)
May 31, 2016 74.88 74.98 74.88 74.95 1,549,226 +0.04(+0.05%)
May 27, 2016 74.96 74.91 74.91 74.91 788,257 -0.04(-0.06%)
May 26, 2016 74.94 74.98 74.92 74.96 1,418,875 +0.04(+0.06%)
May 25, 2016 74.90 74.91 74.87 74.91 5,935,620 +0.04(+0.06%)
May 24, 2016 74.90 74.91 74.86 74.87 881,097 -0.05(-0.07%)
May 23, 2016 74.89 74.92 74.89 74.92 741,274 -0.01(-0.01%)
May 20, 2016 74.91 74.94 74.90 74.93 2,199,415 +0.03(+0.04%)
May 19, 2016 74.91 74.94 74.91 74.91 1,833,811 +0.02(+0.02%)
May 18, 2016 74.95 74.98 74.88 74.89 4,178,540 -0.13(-0.18%)
May 17, 2016 75.03 75.05 74.99 75.02 927,905 -0.03(-0.04%)
May 16, 2016 75.07 75.07 75.03 75.05 680,289 -0.04(-0.05%)
May 13, 2016 75.06 75.10 75.06 75.08 1,262,409 +0.01(+0.01%)
May 12, 2016 75.10 75.11 75.07 75.07 637,085 -0.04(-0.06%)
May 11, 2016 75.13 75.14 75.11 75.12 1,819,943 -0.03(-0.04%)
May 10, 2016 75.14 75.14 75.11 75.14 3,232,292 +0.02(+0.02%)
May 09, 2016 75.14 75.15 75.12 75.13 690,638 +0.04(+0.05%)
May 06, 2016 75.15 75.16 75.09 75.09 1,265,384 -0.02(-0.02%)
May 05, 2016 75.10 75.14 75.06 75.11 630,487 +0.03(+0.04%)
May 04, 2016 75.10 75.10 75.05 75.08 1,835,476 -0.01(-0.01%)
May 03, 2016 75.10 75.10 75.06 75.09 4,289,048 +0.08(+0.11%)
May 02, 2016 75.02 75.04 75.00 75.01 1,152,515 -0.03(-0.04%)
Apr 29, 2016 75.00 75.06 74.99 75.04 1,823,464 +0.03(+0.04%)
Apr 28, 2016 74.98 75.04 74.97 75.01 786,949 +0.04(+0.06%)
Apr 27, 2016 74.94 74.97 74.87 74.97 847,713 +0.05(+0.07%)
Apr 26, 2016 74.93 74.94 74.91 74.92 1,098,133 -0.02(-0.02%)
Apr 25, 2016 74.94 74.97 74.93 74.93 1,713,956 -0.02(-0.02%)
Apr 22, 2016 74.95 74.96 74.94 74.95 2,938,340 +0.00(+0.00%)
Apr 21, 2016 74.94 74.99 74.94 74.95 1,812,453 -0.02(-0.02%)
Apr 20, 2016 75.04 75.04 74.96 74.97 1,224,353 -0.05(-0.07%)
Apr 19, 2016 75.05 75.05 75.00 75.02 1,708,843 -0.03(-0.04%)
Apr 18, 2016 75.04 75.06 75.03 75.05 986,570 -0.01(-0.01%)
Apr 15, 2016 75.01 75.06 75.01 75.06 935,291 +0.05(+0.07%)
Apr 14, 2016 75.01 75.02 74.99 75.00 1,250,161 +0.00(+0.00%)
Apr 13, 2016 75.02 75.02 74.99 75.00 1,547,260 -0.04(-0.05%)
Apr 12, 2016 75.04 75.05 75.03 75.04 594,645 -0.02(-0.02%)
Apr 11, 2016 75.05 75.08 75.04 75.06 964,242 -0.01(-0.01%)
Apr 08, 2016 75.04 75.07 75.04 75.07 673,322 +0.00(+0.00%)
Apr 07, 2016 75.04 75.08 75.03 75.07 1,671,223 +0.04(+0.06%)
Apr 06, 2016 75.04 75.04 74.99 75.02 1,165,908 -0.03(-0.04%)
Apr 05, 2016 75.03 75.05 75.01 75.05 5,273,561 +0.03(+0.04%)
Apr 04, 2016 74.99 75.02 74.97 75.02 3,244,014 +0.05(+0.07%)
Apr 01, 2016 74.97 75.00 74.95 74.97 6,012,389 -0.04(-0.06%)
Mar 31, 2016 75.00 75.04 74.98 75.01 1,762,629 +0.04(+0.05%)
Mar 30, 2016 74.96 74.99 74.92 74.98 1,482,207 +0.01(+0.01%)
Mar 29, 2016 74.85 74.97 74.85 74.97 1,382,601 +0.14(+0.19%)
Mar 28, 2016 74.83 74.86 74.83 74.83 3,197,254 +0.02(+0.02%)
Mar 24, 2016 74.85 74.81 74.81 74.81 974,632 -0.04(-0.05%)
Mar 23, 2016 74.82 74.86 74.79 74.84 1,538,916 +0.04(+0.06%)
Mar 22, 2016 74.85 74.86 74.78 74.80 2,153,551 -0.04(-0.06%)
Mar 21, 2016 74.84 74.84 74.81 74.84 2,144,785 -0.01(-0.01%)
Mar 18, 2016 74.85 74.88 74.84 74.85 3,412,248 +0.02(+0.02%)
Mar 17, 2016 74.81 74.84 74.78 74.84 1,901,141 -0.01(-0.01%)
Mar 16, 2016 74.62 74.84 74.59 74.84 6,769,767 +0.15(+0.20%)
Mar 15, 2016 74.70 74.72 74.66 74.69 1,710,107 +0.03(+0.04%)
Mar 14, 2016 74.69 74.69 74.67 74.67 2,125,938 +0.00(+0.00%)
Mar 11, 2016 74.70 74.70 74.66 74.67 4,661,576 -0.07(-0.09%)
Mar 10, 2016 74.72 74.75 74.70 74.74 2,524,942 -0.01(-0.01%)
Mar 09, 2016 74.76 74.77 74.75 74.75 1,455,985 -0.03(-0.04%)
Mar 08, 2016 74.77 74.81 74.76 74.77 3,263,403 +0.05(+0.07%)
Mar 07, 2016 74.74 74.76 74.72 74.72 2,256,672 -0.05(-0.07%)
Mar 04, 2016 74.78 74.81 74.76 74.77 1,737,341 -0.05(-0.07%)
Mar 03, 2016 74.79 74.83 74.78 74.83 6,349,118 +0.03(+0.04%)
Mar 02, 2016 74.78 74.81 74.76 74.80 3,006,150 -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.