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 (%)
Nov 30, 2015 84.58 84.59 84.56 84.57 1,469,270 -0.03(-0.04%)
Nov 27, 2015 84.58 84.61 84.58 84.60 429,639 +0.02(+0.02%)
Nov 25, 2015 84.58 84.58 84.58 84.58 3,067,800 +0.01(+0.01%)
Nov 24, 2015 84.58 84.59 84.56 84.57 1,024,349 +0.00(+0.00%)
Nov 23, 2015 84.54 84.58 84.54 84.57 936,647 -0.01(-0.01%)
Nov 20, 2015 84.59 84.62 84.57 84.58 798,758 +0.00(+0.00%)
Nov 19, 2015 84.62 84.63 84.58 84.58 1,707,274 -0.02(-0.02%)
Nov 18, 2015 84.62 84.64 84.58 84.60 1,803,448 -0.03(-0.04%)
Nov 17, 2015 84.59 84.66 84.58 84.63 4,707,698 -0.03(-0.04%)
Nov 16, 2015 84.66 84.68 84.64 84.66 1,835,179 +0.00(+0.00%)
Nov 13, 2015 84.60 84.66 84.60 84.66 771,463 +0.07(+0.08%)
Nov 12, 2015 84.58 84.62 84.58 84.59 5,866,540 +0.03(+0.04%)
Nov 11, 2015 84.62 84.64 84.56 84.56 6,885,477 -0.02(-0.02%)
Nov 10, 2015 84.58 84.61 84.55 84.58 2,139,277 +0.04(+0.05%)
Nov 09, 2015 84.54 84.56 84.53 84.54 1,619,901 -0.02(-0.02%)
Nov 06, 2015 84.56 84.58 84.54 84.56 1,832,740 -0.08(-0.09%)
Nov 05, 2015 84.64 84.66 84.61 84.64 2,775,006 +0.00(+0.00%)
Nov 04, 2015 84.70 84.73 84.64 84.64 2,120,474 -0.09(-0.11%)
Nov 03, 2015 84.72 84.74 84.71 84.73 3,643,476 -0.01(-0.01%)
Nov 02, 2015 84.71 84.78 84.71 84.74 14,599,420 -0.09(-0.11%)
Oct 30, 2015 84.83 84.85 84.82 84.83 3,242,426 +0.00(+0.00%)
Oct 29, 2015 84.84 84.86 84.83 84.83 1,526,461 -0.06(-0.07%)
Oct 28, 2015 84.98 85.00 84.85 84.89 1,658,927 -0.11(-0.13%)
Oct 27, 2015 85.00 85.03 85.00 85.00 1,024,644 +0.03(+0.04%)
Oct 26, 2015 84.97 84.99 84.96 84.97 5,901,660 +0.00(+0.00%)
Oct 23, 2015 84.98 85.01 84.95 84.97 5,657,179 -0.07(-0.08%)
Oct 22, 2015 85.01 85.06 85.01 85.04 2,382,444 +0.03(+0.04%)
Oct 21, 2015 84.98 85.03 84.97 85.01 11,122,243 +0.03(+0.04%)
Oct 20, 2015 84.97 84.98 84.96 84.98 1,029,440 -0.05(-0.06%)
Oct 19, 2015 85.01 85.03 84.99 85.03 1,434,925 +0.03(+0.04%)
Oct 16, 2015 85.01 85.03 85.00 85.00 942,499 -0.04(-0.05%)
Oct 15, 2015 85.02 85.05 85.01 85.04 1,585,979 -0.05(-0.06%)
Oct 14, 2015 85.08 85.10 85.03 85.09 3,419,065 +0.12(+0.14%)
Oct 13, 2015 84.96 84.98 84.95 84.97 1,071,317 +0.03(+0.04%)
Oct 12, 2015 84.90 84.98 84.90 84.94 1,486,902 -0.02(-0.02%)
Oct 09, 2015 84.93 84.96 84.92 84.96 1,107,728 +0.00(+0.00%)
Oct 08, 2015 84.94 85.00 84.94 84.96 1,793,099 -0.02(-0.02%)
Oct 07, 2015 84.98 84.99 84.95 84.98 3,660,694 -0.02(-0.02%)
Oct 06, 2015 84.97 85.02 84.97 85.00 1,519,149 -0.01(-0.01%)
Oct 05, 2015 85.05 85.05 84.98 85.01 5,500,696 -0.06(-0.07%)
Oct 02, 2015 85.10 85.12 85.05 85.07 1,668,675 +0.12(+0.14%)
Oct 01, 2015 84.95 84.98 84.92 84.95 5,262,908 -0.04(-0.05%)
Sep 30, 2015 84.95 85.00 84.95 84.99 9,534,803 +0.02(+0.02%)
Sep 29, 2015 84.95 84.99 84.93 84.97 1,896,624 +0.04(+0.05%)
Sep 28, 2015 84.90 84.94 84.88 84.93 2,572,042 +0.06(+0.07%)
Sep 25, 2015 84.90 84.92 84.85 84.87 1,115,869 -0.04(-0.05%)
Sep 24, 2015 84.89 84.95 84.89 84.91 1,480,651 +0.05(+0.06%)
Sep 23, 2015 84.87 84.90 84.84 84.86 1,659,765 -0.03(-0.04%)
Sep 22, 2015 84.88 84.90 84.86 84.89 834,262 +0.05(+0.06%)
Sep 21, 2015 84.84 84.85 84.82 84.84 1,668,218 -0.05(-0.06%)
Sep 18, 2015 84.85 84.89 84.85 84.89 1,424,890 +0.04(+0.05%)
Sep 17, 2015 84.66 84.87 84.66 84.85 1,268,226 +0.19(+0.22%)
Sep 16, 2015 84.68 84.73 84.66 84.66 1,454,213 -0.01(-0.01%)
Sep 15, 2015 84.78 84.78 84.67 84.67 2,200,070 -0.12(-0.14%)
Sep 14, 2015 84.81 84.83 84.79 84.79 1,649,111 -0.02(-0.02%)
Sep 11, 2015 84.78 84.82 84.78 84.81 539,551 +0.03(+0.04%)
Sep 10, 2015 84.77 84.78 84.75 84.78 1,004,143 +0.03(+0.04%)
Sep 09, 2015 84.72 84.77 84.72 84.75 1,720,972 -0.02(-0.02%)
Sep 08, 2015 84.76 84.78 84.75 84.77 3,251,514 -0.03(-0.04%)
Sep 04, 2015 84.81 84.80 84.80 84.80 1,393,900 +0.01(+0.01%)
Sep 03, 2015 84.83 84.83 84.78 84.79 2,627,789 +0.00(+0.00%)
Sep 02, 2015 84.79 84.80 84.75 84.79 5,691,310 +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.