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 (%)
Mar 31, 2017 75.35 75.37 75.34 75.34 1,065,695 +0.01(+0.01%)
Mar 30, 2017 75.32 75.35 75.31 75.33 647,222 -0.02(-0.02%)
Mar 29, 2017 75.32 75.35 75.32 75.35 1,171,092 +0.04(+0.06%)
Mar 28, 2017 75.36 75.36 75.28 75.30 877,993 -0.04(-0.05%)
Mar 27, 2017 75.36 75.38 75.33 75.34 1,058,394 +0.03(+0.04%)
Mar 24, 2017 75.30 75.34 75.29 75.31 1,256,167 +0.00(+0.00%)
Mar 23, 2017 75.33 75.35 75.29 75.31 974,017 +0.00(+0.00%)
Mar 22, 2017 75.33 75.35 75.31 75.31 1,154,012 +0.02(+0.02%)
Mar 21, 2017 75.25 75.30 75.24 75.29 829,069 +0.04(+0.05%)
Mar 20, 2017 75.23 75.26 75.21 75.25 872,873 +0.04(+0.05%)
Mar 17, 2017 75.21 75.24 75.20 75.21 737,936 +0.04(+0.05%)
Mar 16, 2017 75.19 75.22 75.18 75.18 1,038,560 -0.05(-0.07%)
Mar 15, 2017 75.11 75.24 75.09 75.23 1,237,154 +0.14(+0.19%)
Mar 14, 2017 75.09 75.13 75.09 75.09 1,083,750 -0.01(-0.01%)
Mar 13, 2017 75.12 75.13 75.10 75.10 991,855 -0.04(-0.05%)
Mar 10, 2017 75.11 75.13 75.10 75.13 880,074 +0.04(+0.06%)
Mar 09, 2017 75.11 75.12 75.08 75.09 968,050 -0.01(-0.01%)
Mar 08, 2017 75.10 75.13 75.09 75.10 967,846 -0.06(-0.08%)
Mar 07, 2017 75.17 75.18 75.14 75.16 732,141 -0.03(-0.04%)
Mar 06, 2017 75.18 75.20 75.17 75.19 768,049 +0.02(+0.02%)
Mar 03, 2017 75.16 75.20 75.14 75.17 1,760,503 +0.02(+0.02%)
Mar 02, 2017 75.19 75.20 75.13 75.15 1,043,631 -0.08(-0.11%)
Mar 01, 2017 75.20 75.23 75.20 75.23 1,729,390 -0.06(-0.08%)
Feb 28, 2017 75.33 75.36 75.29 75.29 1,171,582 -0.04(-0.05%)
Feb 27, 2017 75.40 75.40 75.32 75.33 1,157,054 -0.06(-0.08%)
Feb 24, 2017 75.38 75.42 75.38 75.39 659,923 +0.04(+0.05%)
Feb 23, 2017 75.33 75.36 75.33 75.35 1,703,083 +0.04(+0.05%)
Feb 22, 2017 75.32 75.33 75.26 75.32 780,571 +0.02(+0.02%)
Feb 21, 2017 75.28 75.30 75.26 75.30 943,391 +0.01(+0.01%)
Feb 17, 2017 75.29 75.29 75.29 0 +0.05(+0.07%)
Feb 16, 2017 75.23 75.27 75.21 75.24 2,170,707 +0.04(+0.05%)
Feb 15, 2017 75.18 75.22 75.17 75.20 1,082,113 -0.03(-0.04%)
Feb 14, 2017 75.26 75.28 75.21 75.23 876,899 -0.05(-0.07%)
Feb 13, 2017 75.27 75.29 75.26 75.28 747,674 -0.02(-0.02%)
Feb 10, 2017 75.28 75.31 75.28 75.30 1,087,089 -0.01(-0.01%)
Feb 09, 2017 75.34 75.35 75.29 75.31 1,290,738 -0.06(-0.08%)
Feb 08, 2017 75.33 75.37 75.32 75.37 1,343,720 +0.07(+0.09%)
Feb 07, 2017 75.33 75.34 75.30 75.30 819,443 -0.02(-0.02%)
Feb 06, 2017 75.30 75.33 75.29 75.32 1,867,262 +0.08(+0.11%)
Feb 03, 2017 75.29 75.32 75.24 75.24 1,608,994 -0.03(-0.04%)
Feb 02, 2017 75.25 75.28 75.25 75.26 1,506,295 +0.03(+0.04%)
Feb 01, 2017 75.19 75.27 75.17 75.24 2,334,939 -0.03(-0.03%)
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%)
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.