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 84.78 84.89 84.78 84.86 1,368,298 +0.04(+0.05%)
May 27, 2016 84.87 84.82 84.82 84.82 696,200 -0.05(-0.06%)
May 26, 2016 84.85 84.89 84.83 84.87 1,253,170 +0.05(+0.06%)
May 25, 2016 84.80 84.82 84.77 84.82 5,242,421 +0.05(+0.06%)
May 24, 2016 84.80 84.81 84.76 84.77 778,197 -0.06(-0.07%)
May 23, 2016 84.79 84.83 84.79 84.83 654,704 -0.01(-0.01%)
May 20, 2016 84.81 84.85 84.80 84.84 1,942,554 +0.03(+0.04%)
May 19, 2016 84.81 84.85 84.81 84.81 1,619,647 +0.02(+0.02%)
May 18, 2016 84.86 84.90 84.78 84.79 3,690,544 -0.15(-0.18%)
May 17, 2016 84.95 84.97 84.91 84.94 819,539 -0.03(-0.04%)
May 16, 2016 85.00 85.00 84.95 84.97 600,841 -0.04(-0.05%)
May 13, 2016 84.99 85.03 84.98 85.01 1,114,977 +0.01(+0.01%)
May 12, 2016 85.03 85.04 85.00 85.00 562,683 -0.05(-0.06%)
May 11, 2016 85.06 85.08 85.04 85.05 1,607,399 -0.03(-0.04%)
May 10, 2016 85.07 85.08 85.04 85.08 2,854,805 +0.02(+0.02%)
May 09, 2016 85.08 85.09 85.05 85.06 609,981 +0.04(+0.05%)
May 06, 2016 85.09 85.10 85.02 85.02 1,117,605 -0.02(-0.02%)
May 05, 2016 85.03 85.07 84.98 85.04 556,855 +0.03(+0.04%)
May 04, 2016 85.03 85.03 84.97 85.01 1,621,118 -0.01(-0.01%)
May 03, 2016 85.03 85.03 84.98 85.02 3,788,146 +0.09(+0.11%)
May 02, 2016 84.94 84.96 84.92 84.93 1,017,917 -0.08(-0.09%)
Apr 29, 2016 84.97 85.03 84.96 85.01 1,609,580 +0.03(+0.04%)
Apr 28, 2016 84.94 85.01 84.93 84.98 694,644 +0.05(+0.06%)
Apr 27, 2016 84.90 84.93 84.82 84.93 748,280 +0.06(+0.07%)
Apr 26, 2016 84.89 84.90 84.86 84.87 969,327 -0.02(-0.02%)
Apr 25, 2016 84.90 84.93 84.89 84.89 1,512,917 -0.02(-0.02%)
Apr 22, 2016 84.91 84.92 84.90 84.91 2,593,686 +0.00(+0.00%)
Apr 21, 2016 84.90 84.95 84.90 84.91 1,599,860 -0.02(-0.02%)
Apr 20, 2016 85.01 85.01 84.92 84.93 1,080,742 -0.06(-0.07%)
Apr 19, 2016 85.02 85.02 84.97 84.99 1,508,403 -0.03(-0.04%)
Apr 18, 2016 85.01 85.03 85.00 85.02 870,850 -0.01(-0.01%)
Apr 15, 2016 84.98 85.03 84.98 85.03 825,586 +0.06(+0.07%)
Apr 14, 2016 84.98 84.99 84.95 84.97 1,103,523 +0.00(+0.00%)
Apr 13, 2016 84.99 84.99 84.96 84.97 1,365,773 -0.04(-0.05%)
Apr 12, 2016 85.01 85.02 85.00 85.01 524,896 -0.02(-0.02%)
Apr 11, 2016 85.02 85.06 85.01 85.03 851,141 -0.01(-0.01%)
Apr 08, 2016 85.01 85.05 85.01 85.04 594,345 +0.00(+0.00%)
Apr 07, 2016 85.01 85.06 85.00 85.04 1,475,196 +0.05(+0.06%)
Apr 06, 2016 85.01 85.01 84.95 84.99 1,029,152 -0.03(-0.04%)
Apr 05, 2016 85.00 85.02 84.98 85.02 4,654,995 +0.03(+0.04%)
Apr 04, 2016 84.95 84.99 84.93 84.99 2,863,505 +0.06(+0.07%)
Apr 01, 2016 84.93 84.97 84.91 84.93 5,307,162 -0.10(-0.12%)
Mar 31, 2016 85.02 85.06 84.99 85.03 1,554,955 +0.04(+0.05%)
Mar 30, 2016 84.97 85.00 84.93 84.99 1,307,572 +0.01(+0.01%)
Mar 29, 2016 84.85 84.98 84.85 84.98 1,219,702 +0.16(+0.19%)
Mar 28, 2016 84.82 84.86 84.82 84.82 2,820,551 +0.02(+0.02%)
Mar 24, 2016 84.85 84.80 84.80 84.80 859,800 -0.04(-0.05%)
Mar 23, 2016 84.81 84.86 84.78 84.84 1,357,600 +0.05(+0.06%)
Mar 22, 2016 84.85 84.86 84.77 84.79 1,899,818 -0.05(-0.06%)
Mar 21, 2016 84.83 84.84 84.80 84.84 1,892,085 -0.01(-0.01%)
Mar 18, 2016 84.85 84.88 84.83 84.85 3,010,214 +0.02(+0.02%)
Mar 17, 2016 84.80 84.83 84.77 84.83 1,677,147 -0.01(-0.01%)
Mar 16, 2016 84.59 84.84 84.55 84.84 5,972,147 +0.17(+0.20%)
Mar 15, 2016 84.68 84.70 84.63 84.67 1,508,621 +0.03(+0.04%)
Mar 14, 2016 84.67 84.67 84.64 84.64 1,875,458 +0.00(+0.00%)
Mar 11, 2016 84.68 84.68 84.63 84.64 4,112,345 -0.08(-0.09%)
Mar 10, 2016 84.70 84.73 84.68 84.72 2,227,451 -0.01(-0.01%)
Mar 09, 2016 84.75 84.76 84.73 84.73 1,284,440 -0.03(-0.04%)
Mar 08, 2016 84.76 84.80 84.75 84.76 2,878,906 +0.06(+0.07%)
Mar 07, 2016 84.72 84.74 84.70 84.70 1,990,789 -0.06(-0.07%)
Mar 04, 2016 84.77 84.81 84.75 84.76 1,532,646 -0.06(-0.07%)
Mar 03, 2016 84.78 84.82 84.77 84.82 5,601,059 +0.03(+0.04%)
Mar 02, 2016 84.77 84.80 84.75 84.79 2,651,963 -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.