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 (%)
Sep 30, 2014 74.20 74.22 74.18 74.20 1,717,518 -0.02(-0.02%)
Sep 29, 2014 74.22 74.23 74.20 74.22 607,343 +0.02(+0.02%)
Sep 26, 2014 74.22 74.22 74.17 74.20 1,692,870 -0.04(-0.05%)
Sep 25, 2014 74.17 74.23 74.17 74.23 1,016,879 +0.05(+0.07%)
Sep 24, 2014 74.19 74.21 74.17 74.18 1,658,175 -0.03(-0.04%)
Sep 23, 2014 74.17 74.21 74.17 74.21 849,481 +0.02(+0.02%)
Sep 22, 2014 74.16 74.19 74.15 74.19 378,836 +0.05(+0.07%)
Sep 19, 2014 74.13 74.15 74.12 74.14 484,465 -0.01(-0.01%)
Sep 18, 2014 74.12 74.15 74.11 74.15 477,281 +0.01(+0.01%)
Sep 17, 2014 74.16 74.26 74.13 74.14 616,903 -0.08(-0.11%)
Sep 16, 2014 74.19 74.22 74.16 74.22 1,849,838 +0.04(+0.06%)
Sep 15, 2014 74.15 74.18 74.15 74.17 490,873 +0.04(+0.05%)
Sep 12, 2014 74.13 74.15 74.13 74.14 387,877 -0.02(-0.02%)
Sep 11, 2014 74.17 74.18 74.15 74.15 882,522 +0.01(+0.01%)
Sep 10, 2014 74.13 74.15 74.13 74.15 419,050 +0.01(+0.01%)
Sep 09, 2014 74.18 74.19 74.14 74.14 577,349 -0.04(-0.06%)
Sep 08, 2014 74.23 74.24 74.18 74.18 607,460 -0.04(-0.06%)
Sep 05, 2014 74.23 74.24 74.22 74.23 480,685 +0.03(+0.04%)
Sep 04, 2014 74.20 74.22 74.17 74.20 1,939,505 -0.01(-0.01%)
Sep 03, 2014 74.19 74.22 74.18 74.21 844,315 +0.02(+0.02%)
Sep 02, 2014 74.23 74.23 74.19 74.19 15,398,656 -0.06(-0.08%)
Aug 29, 2014 74.22 74.25 74.25 74.25 587,560 +0.04(+0.05%)
Aug 28, 2014 74.19 74.23 74.19 74.22 523,111 +0.02(+0.02%)
Aug 27, 2014 74.19 74.20 74.19 74.20 539,195 +0.02(+0.02%)
Aug 26, 2014 74.18 74.19 74.17 74.18 423,963 +0.03(+0.04%)
Aug 25, 2014 74.17 74.18 74.16 74.16 1,305,859 -0.03(-0.04%)
Aug 22, 2014 74.18 74.21 74.17 74.18 864,405 -0.02(-0.02%)
Aug 21, 2014 74.19 74.24 74.19 74.20 820,716 +0.00(+0.00%)
Aug 20, 2014 74.25 74.25 74.19 74.20 761,403 -0.07(-0.09%)
Aug 19, 2014 74.28 74.28 74.25 74.27 1,192,896 +0.00(+0.00%)
Aug 18, 2014 74.23 74.26 74.23 74.27 822,171 +0.00(+0.00%)
Aug 15, 2014 74.24 74.32 74.24 74.27 1,038,174 +0.00(+0.00%)
Aug 14, 2014 74.23 74.29 74.23 74.27 1,111,772 +0.02(+0.02%)
Aug 13, 2014 74.27 74.27 74.24 74.25 807,248 +0.04(+0.05%)
Aug 12, 2014 74.23 74.24 74.21 74.22 1,808,260 +0.00(+0.00%)
Aug 11, 2014 74.24 74.24 74.22 74.22 1,440,918 +0.00(+0.00%)
Aug 08, 2014 74.25 74.27 74.23 74.22 570,076 -0.04(-0.06%)
Aug 07, 2014 74.24 74.26 74.20 74.26 1,286,546 +0.04(+0.05%)
Aug 06, 2014 74.22 74.24 74.21 74.23 1,082,212 +0.02(+0.02%)
Aug 05, 2014 74.18 74.23 74.18 74.21 1,456,529 +0.00(+0.00%)
Aug 04, 2014 74.20 74.22 74.19 74.21 1,616,993 +0.00(+0.00%)
Aug 01, 2014 74.14 74.22 74.14 74.21 22,589,244 +0.09(+0.13%)
Jul 31, 2014 74.08 74.12 74.06 74.12 1,648,254 +0.04(+0.05%)
Jul 30, 2014 74.08 74.08 74.04 74.08 1,265,319 -0.04(-0.05%)
Jul 29, 2014 74.11 74.12 74.10 74.12 290,871 +0.02(+0.02%)
Jul 28, 2014 74.11 74.12 74.10 74.10 2,606,352 -0.04(-0.05%)
Jul 25, 2014 74.13 74.14 74.12 74.13 2,649,254 +0.01(+0.01%)
Jul 24, 2014 74.12 74.13 74.11 74.12 252,108 -0.03(-0.04%)
Jul 23, 2014 74.16 74.16 74.14 74.15 545,268 +0.03(+0.04%)
Jul 22, 2014 74.12 74.14 74.12 74.12 2,799,116 +0.00(+0.00%)
Jul 21, 2014 74.16 74.16 74.12 74.12 2,798,267 +0.01(+0.01%)
Jul 18, 2014 74.14 74.16 74.12 74.12 2,640,284 -0.06(-0.08%)
Jul 17, 2014 74.14 74.18 74.12 74.18 2,744,994 +0.06(+0.08%)
Jul 16, 2014 74.13 74.14 74.11 74.12 486,289 -0.01(-0.01%)
Jul 15, 2014 74.14 74.18 74.12 74.12 496,536 -0.04(-0.05%)
Jul 14, 2014 74.14 74.17 74.14 74.16 766,853 -0.01(-0.01%)
Jul 11, 2014 74.18 74.19 74.16 74.17 2,979,819 +0.02(+0.02%)
Jul 10, 2014 74.14 74.18 74.14 74.15 531,170 +0.04(+0.05%)
Jul 09, 2014 74.09 74.13 74.05 74.12 434,109 +0.01(+0.01%)
Jul 08, 2014 74.10 74.12 74.08 74.11 715,378 +0.02(+0.02%)
Jul 07, 2014 74.06 74.09 74.06 74.09 576,789 -0.02(-0.02%)
Jul 03, 2014 74.09 74.11 74.11 74.11 561,420 -0.01(-0.01%)
Jul 02, 2014 74.11 74.14 74.11 74.12 677,316 -0.03(-0.04%)
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.