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 (%)
Jun 28, 2013 73.48 73.52 73.47 73.49 3,565,486 -0.01(-0.01%)
Jun 27, 2013 73.48 73.51 73.47 73.50 3,192,514 +0.04(+0.06%)
Jun 26, 2013 73.46 73.47 73.42 73.46 1,666,010 +0.04(+0.05%)
Jun 25, 2013 73.46 73.46 73.40 73.42 2,732,324 -0.01(-0.02%)
Jun 24, 2013 73.37 73.45 73.37 73.43 2,161,829 -0.03(-0.04%)
Jun 21, 2013 73.49 73.51 73.45 73.46 4,340,752 -0.07(-0.09%)
Jun 20, 2013 73.51 73.54 73.50 73.53 3,763,946 -0.01(-0.01%)
Jun 19, 2013 73.61 73.62 73.53 73.54 1,014,181 -0.09(-0.12%)
Jun 18, 2013 73.61 73.63 73.59 73.62 2,021,382 +0.00(+0.00%)
Jun 17, 2013 73.63 73.63 73.61 73.62 1,021,529 +0.00(+0.00%)
Jun 14, 2013 73.59 73.62 73.59 73.62 907,868 +0.05(+0.07%)
Jun 13, 2013 73.52 73.59 73.52 73.57 1,798,964 +0.03(+0.05%)
Jun 12, 2013 73.53 73.56 73.52 73.54 2,464,644 -0.01(-0.01%)
Jun 11, 2013 73.53 73.54 73.51 73.54 783,308 -0.01(-0.01%)
Jun 10, 2013 73.54 73.55 73.53 73.55 905,680 -0.03(-0.04%)
Jun 07, 2013 73.55 73.58 73.55 73.58 575,347 -0.01(-0.01%)
Jun 06, 2013 73.59 73.61 73.57 73.59 1,803,101 -0.01(-0.01%)
Jun 05, 2013 73.57 73.60 73.56 73.60 761,339 +0.01(+0.01%)
Jun 04, 2013 73.58 73.59 73.55 73.59 877,150 +0.00(+0.00%)
Jun 03, 2013 73.57 73.61 73.55 73.59 2,988,997 +0.02(+0.03%)
May 31, 2013 73.58 73.58 73.54 73.56 1,514,854 -0.01(-0.01%)
May 30, 2013 73.58 73.58 73.56 73.57 1,648,579 +0.02(+0.02%)
May 29, 2013 73.56 73.57 73.55 73.56 912,929 +0.00(+0.00%)
May 28, 2013 73.63 73.63 73.56 73.56 1,142,193 -0.05(-0.07%)
May 24, 2013 73.63 73.63 73.61 73.61 1,435,798 -0.02(-0.02%)
May 23, 2013 73.63 73.63 73.61 73.63 958,514 +0.02(+0.02%)
May 22, 2013 73.63 73.64 73.61 73.61 1,172,796 -0.03(-0.04%)
May 21, 2013 73.63 73.64 73.63 73.63 505,520 +0.00(+0.00%)
May 20, 2013 73.65 73.65 73.62 73.63 418,222 +0.01(+0.01%)
May 17, 2013 73.65 73.65 73.63 73.63 527,957 -0.02(-0.02%)
May 16, 2013 73.63 73.65 73.63 73.64 572,978 +0.02(+0.02%)
May 15, 2013 73.63 73.63 73.63 73.63 617,475 +0.01(+0.01%)
May 13, 2013 73.63 73.63 73.62 73.62 951,469 -0.02(-0.02%)
May 10, 2013 73.64 73.65 73.63 73.63 539,967 -0.01(-0.01%)
May 09, 2013 73.64 73.65 73.64 73.64 405,402 -0.01(-0.01%)
May 08, 2013 73.65 73.65 73.64 73.65 619,292 +0.01(+0.01%)
May 07, 2013 73.64 73.66 73.64 73.64 619,110 +0.00(+0.00%)
May 06, 2013 73.66 73.66 73.64 73.64 660,776 +0.00(+0.00%)
May 03, 2013 73.67 73.67 73.64 73.64 1,313,459 -0.03(-0.04%)
May 02, 2013 73.66 73.68 73.66 73.67 624,915 -0.01(-0.01%)
May 01, 2013 73.67 73.69 73.66 73.68 1,206,072 +0.01(+0.02%)
Apr 30, 2013 73.68 73.68 73.66 73.66 581,253 -0.01(-0.01%)
Apr 29, 2013 73.65 73.67 73.65 73.67 569,759 +0.02(+0.02%)
Apr 26, 2013 73.64 73.66 73.64 73.65 786,788 +0.02(+0.02%)
Apr 25, 2013 73.63 73.65 73.63 73.64 789,413 -0.01(-0.01%)
Apr 24, 2013 73.64 73.65 73.63 73.65 663,393 +0.01(+0.01%)
Apr 23, 2013 73.65 73.65 73.64 73.64 602,109 -0.01(-0.01%)
Apr 22, 2013 73.64 73.65 73.62 73.65 914,813 +0.01(+0.01%)
Apr 19, 2013 73.63 73.64 73.62 73.64 678,917 +0.00(+0.00%)
Apr 18, 2013 73.63 73.65 73.63 73.64 1,371,003 +0.00(+0.00%)
Apr 17, 2013 73.63 73.65 73.63 73.64 443,839 +0.00(+0.00%)
Apr 16, 2013 73.63 73.64 73.63 73.64 612,007 +0.00(+0.00%)
Apr 15, 2013 73.63 73.65 73.63 73.64 692,863 +0.01(+0.01%)
Apr 12, 2013 73.62 73.64 73.62 73.63 558,317 +0.01(+0.01%)
Apr 11, 2013 73.62 73.63 73.61 73.62 4,691,435 +0.00(+0.00%)
Apr 10, 2013 73.61 73.63 73.61 73.62 1,889,677 +0.00(+0.00%)
Apr 09, 2013 73.62 73.64 73.62 73.62 1,200,894 +0.00(+0.00%)
Apr 08, 2013 73.62 73.64 73.62 73.62 684,236 -0.02(-0.02%)
Apr 05, 2013 73.63 73.64 73.63 73.64 704,449 +0.00(+0.00%)
Apr 04, 2013 73.62 73.64 73.62 73.64 524,384 +0.03(+0.04%)
Apr 03, 2013 73.58 73.62 73.58 73.61 829,914 -0.01(-0.01%)
Apr 02, 2013 73.59 73.63 73.59 73.62 5,804,933 +0.00(+0.00%)
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.