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 (%)
Jan 31, 2017 75.24 75.29 75.24 75.26 1,356,763 +0.02(+0.02%)
Jan 30, 2017 75.24 75.26 75.23 75.24 1,551,610 +0.00(+0.00%)
Jan 27, 2017 75.22 75.25 75.22 75.24 1,331,057 +0.04(+0.05%)
Jan 26, 2017 75.19 75.23 75.17 75.21 1,862,501 +0.01(+0.01%)
Jan 25, 2017 75.21 75.21 75.17 75.20 1,633,809 -0.02(-0.02%)
Jan 24, 2017 75.25 75.26 75.21 75.22 5,953,417 -0.04(-0.06%)
Jan 23, 2017 75.24 75.29 75.22 75.26 1,737,569 +0.07(+0.09%)
Jan 20, 2017 75.16 75.23 75.16 75.19 1,274,278 +0.04(+0.06%)
Jan 19, 2017 75.13 75.17 75.12 75.15 1,082,301 -0.03(-0.04%)
Jan 18, 2017 75.22 75.24 75.16 75.17 1,118,837 -0.07(-0.09%)
Jan 17, 2017 75.25 75.27 75.23 75.24 1,490,070 +0.05(+0.07%)
Jan 13, 2017 75.19 75.19 75.19 0 -0.04(-0.05%)
Jan 12, 2017 75.23 75.23 75.19 75.23 922,095 +0.03(+0.04%)
Jan 11, 2017 75.20 75.23 75.16 75.20 1,310,609 +0.04(+0.05%)
Jan 10, 2017 75.17 75.19 75.16 75.16 1,264,571 -0.03(-0.04%)
Jan 09, 2017 75.16 75.19 75.16 75.19 1,139,154 +0.06(+0.08%)
Jan 06, 2017 75.15 75.16 75.12 75.13 1,032,312 -0.06(-0.08%)
Jan 05, 2017 75.15 75.22 75.14 75.19 1,813,211 +0.05(+0.07%)
Jan 04, 2017 75.09 75.14 75.09 75.14 2,451,499 +0.02(+0.02%)
Jan 03, 2017 75.11 75.15 75.09 75.12 4,713,521 -0.06(-0.08%)
Dec 30, 2016 75.18 75.18 75.18 0 +0.03(+0.04%)
Dec 29, 2016 75.10 75.16 75.09 75.16 1,431,882 +0.08(+0.11%)
Dec 28, 2016 75.05 75.09 75.03 75.08 1,474,013 +0.03(+0.04%)
Dec 27, 2016 75.04 75.06 75.03 75.05 1,003,809 -0.04(-0.05%)
Dec 23, 2016 75.08 75.08 75.08 0 +0.00(+0.00%)
Dec 22, 2016 75.06 75.08 75.05 75.08 1,559,153 +0.02(+0.02%)
Dec 21, 2016 75.04 75.07 75.03 75.07 1,863,573 +0.04(+0.05%)
Dec 20, 2016 74.99 75.04 74.98 75.03 1,225,054 +0.01(+0.01%)
Dec 19, 2016 75.00 75.04 75.00 75.02 1,415,024 +0.04(+0.05%)
Dec 16, 2016 74.97 75.02 74.96 74.99 1,054,302 +0.04(+0.05%)
Dec 15, 2016 74.95 74.99 74.93 74.95 1,523,992 -0.04(-0.05%)
Dec 14, 2016 75.13 75.14 74.95 74.99 1,301,259 -0.14(-0.19%)
Dec 13, 2016 75.14 75.14 75.09 75.13 2,165,716 -0.01(-0.01%)
Dec 12, 2016 75.14 75.16 75.13 75.14 1,046,861 -0.03(-0.04%)
Dec 09, 2016 75.19 75.19 75.14 75.16 1,485,408 -0.01(-0.01%)
Dec 08, 2016 75.16 75.19 75.16 75.17 1,430,382 -0.01(-0.01%)
Dec 07, 2016 75.19 75.20 75.17 75.18 1,441,797 +0.03(+0.04%)
Dec 06, 2016 75.18 75.18 75.15 75.16 1,490,008 -0.02(-0.02%)
Dec 05, 2016 75.15 75.19 75.12 75.17 2,007,291 +0.00(+0.00%)
Dec 02, 2016 75.16 75.19 75.15 75.17 2,752,832 +0.08(+0.11%)
Dec 01, 2016 75.08 75.13 75.07 75.09 7,024,436 -0.04(-0.05%)
Nov 30, 2016 75.13 75.16 75.13 75.13 1,630,566 -0.03(-0.04%)
Nov 29, 2016 75.13 75.19 75.13 75.16 1,386,364 +0.01(+0.01%)
Nov 28, 2016 75.12 75.17 75.12 75.15 1,272,430 +0.04(+0.06%)
Nov 25, 2016 75.10 75.14 75.09 75.10 390,786 -0.01(-0.01%)
Nov 23, 2016 75.11 75.11 75.11 0 -0.04(-0.06%)
Nov 22, 2016 75.16 75.20 75.15 75.16 2,387,388 -0.02(-0.02%)
Nov 21, 2016 75.17 75.20 75.14 75.17 1,000,273 -0.01(-0.01%)
Nov 18, 2016 75.21 75.23 75.16 75.18 2,299,459 -0.04(-0.06%)
Nov 17, 2016 75.24 75.24 75.21 75.23 1,288,486 -0.01(-0.01%)
Nov 16, 2016 75.23 75.25 75.20 75.24 1,133,640 -0.01(-0.01%)
Nov 15, 2016 75.22 75.24 75.21 75.24 2,340,378 +0.03(+0.04%)
Nov 14, 2016 75.25 75.30 75.22 75.22 20,588,352 -0.12(-0.15%)
Nov 11, 2016 75.35 75.37 75.31 75.33 3,829,679 +0.00(+0.00%)
Nov 10, 2016 75.39 75.43 75.33 75.33 2,167,460 -0.03(-0.04%)
Nov 09, 2016 75.48 75.49 75.36 75.36 2,006,645 -0.10(-0.13%)
Nov 08, 2016 75.51 75.52 75.45 75.46 2,187,101 -0.08(-0.11%)
Nov 07, 2016 75.51 75.54 75.50 75.54 3,034,920 -0.03(-0.04%)
Nov 04, 2016 75.53 75.57 75.52 75.56 2,371,230 +0.03(+0.04%)
Nov 03, 2016 75.50 75.54 75.50 75.54 2,942,976 +0.01(+0.01%)
Nov 02, 2016 75.51 75.55 75.49 75.53 1,705,811 +0.04(+0.06%)
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.