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, 2016 75.57 75.58 75.52 75.52 1,553,932 -0.06(-0.08%)
Sep 29, 2016 75.53 75.58 75.51 75.58 1,310,698 +0.03(+0.04%)
Sep 28, 2016 75.55 75.57 75.54 75.56 1,145,568 -0.01(-0.01%)
Sep 27, 2016 75.58 75.58 75.54 75.57 726,679 +0.01(+0.01%)
Sep 26, 2016 75.53 75.57 75.52 75.56 885,460 +0.04(+0.06%)
Sep 23, 2016 75.49 75.51 75.47 75.51 7,901,365 +0.04(+0.06%)
Sep 22, 2016 75.48 75.50 75.46 75.47 855,344 -0.02(-0.02%)
Sep 21, 2016 75.45 75.49 75.41 75.49 919,240 +0.02(+0.02%)
Sep 20, 2016 75.49 75.49 75.47 75.47 1,108,336 -0.02(-0.02%)
Sep 19, 2016 75.49 75.50 75.48 75.49 740,638 -0.02(-0.02%)
Sep 16, 2016 75.50 75.53 75.49 75.50 952,821 -0.04(-0.05%)
Sep 15, 2016 75.49 75.56 75.48 75.54 11,935,224 +0.06(+0.08%)
Sep 14, 2016 75.45 75.50 75.45 75.48 1,838,396 +0.04(+0.06%)
Sep 13, 2016 75.48 75.49 75.41 75.43 1,248,367 -0.03(-0.04%)
Sep 12, 2016 75.44 75.49 75.43 75.46 2,391,281 +0.03(+0.04%)
Sep 09, 2016 75.44 75.47 75.42 75.43 3,071,059 -0.03(-0.04%)
Sep 08, 2016 75.50 75.52 75.46 75.46 691,580 -0.05(-0.07%)
Sep 07, 2016 75.54 75.56 75.51 75.51 1,181,576 +0.00(+0.00%)
Sep 06, 2016 75.45 75.56 75.44 75.51 1,504,582 +0.05(+0.07%)
Sep 02, 2016 75.47 75.46 75.46 75.46 817,622 +0.00(+0.00%)
Sep 01, 2016 75.41 75.47 75.39 75.46 1,341,843 +0.04(+0.05%)
Aug 31, 2016 75.44 75.47 75.42 75.42 1,056,223 -0.01(-0.01%)
Aug 30, 2016 75.43 75.45 75.41 75.43 541,255 +0.01(+0.01%)
Aug 29, 2016 75.38 75.44 75.38 75.42 533,566 +0.04(+0.06%)
Aug 26, 2016 75.46 75.50 75.38 75.38 799,751 -0.07(-0.09%)
Aug 25, 2016 75.48 75.48 75.44 75.45 616,699 -0.03(-0.04%)
Aug 24, 2016 75.51 75.51 75.48 75.48 525,536 -0.02(-0.02%)
Aug 23, 2016 75.49 75.51 75.48 75.49 512,886 +0.01(+0.01%)
Aug 22, 2016 75.50 75.51 75.48 75.49 540,875 +0.01(+0.01%)
Aug 19, 2016 75.49 75.51 75.47 75.48 664,751 -0.07(-0.09%)
Aug 18, 2016 75.50 75.55 75.48 75.55 784,783 +0.05(+0.07%)
Aug 17, 2016 75.47 75.53 75.45 75.49 1,376,018 +0.00(+0.00%)
Aug 16, 2016 75.49 75.50 75.46 75.49 872,563 -0.03(-0.04%)
Aug 15, 2016 75.51 75.53 75.49 75.52 983,885 -0.02(-0.02%)
Aug 12, 2016 75.57 75.57 75.52 75.54 658,112 +0.05(+0.07%)
Aug 11, 2016 75.56 75.56 75.46 75.49 1,047,400 -0.07(-0.09%)
Aug 10, 2016 75.54 75.56 75.52 75.56 1,095,102 +0.04(+0.05%)
Aug 09, 2016 75.49 75.52 75.47 75.52 2,633,434 +0.04(+0.06%)
Aug 08, 2016 75.48 75.50 75.46 75.48 2,903,299 -0.03(-0.04%)
Aug 05, 2016 75.55 75.55 75.49 75.50 1,319,324 -0.11(-0.14%)
Aug 04, 2016 75.59 75.62 75.58 75.61 687,824 +0.05(+0.07%)
Aug 03, 2016 75.57 75.58 75.53 75.56 3,791,740 +0.01(+0.01%)
Aug 02, 2016 75.54 75.58 75.52 75.55 1,090,266 -0.03(-0.04%)
Aug 01, 2016 75.54 75.57 75.54 75.57 3,440,348 -0.03(-0.03%)
Jul 29, 2016 75.56 75.60 75.55 75.60 1,174,119 +0.10(+0.13%)
Jul 28, 2016 75.50 75.53 75.48 75.50 1,030,067 -0.01(-0.01%)
Jul 27, 2016 75.46 75.51 75.44 75.51 741,166 +0.05(+0.07%)
Jul 26, 2016 75.48 75.48 75.43 75.46 1,520,292 +0.01(+0.01%)
Jul 25, 2016 75.48 75.49 75.45 75.45 905,879 -0.05(-0.07%)
Jul 22, 2016 75.49 75.52 75.48 75.50 431,449 -0.03(-0.04%)
Jul 21, 2016 75.47 75.53 75.46 75.53 524,798 +0.05(+0.07%)
Jul 20, 2016 75.48 75.49 75.46 75.48 707,461 -0.04(-0.05%)
Jul 19, 2016 75.49 75.51 75.48 75.51 833,602 +0.01(+0.01%)
Jul 18, 2016 75.49 75.51 75.48 75.50 978,376 +0.04(+0.06%)
Jul 15, 2016 75.48 75.48 75.45 75.46 1,727,307 -0.04(-0.05%)
Jul 14, 2016 75.48 75.53 75.48 75.49 719,812 -0.04(-0.06%)
Jul 13, 2016 75.55 75.56 75.52 75.54 943,173 +0.02(+0.02%)
Jul 12, 2016 75.55 75.55 75.49 75.52 6,753,193 -0.03(-0.04%)
Jul 11, 2016 75.58 75.60 75.55 75.55 1,825,510 -0.08(-0.11%)
Jul 08, 2016 75.61 75.64 75.63 75.63 1,305,318 +0.00(+0.00%)
Jul 07, 2016 75.64 75.66 75.61 75.63 1,234,002 -0.04(-0.05%)
Jul 06, 2016 75.67 75.70 75.64 75.66 6,473,824 -0.04(-0.05%)
Jul 05, 2016 75.67 75.71 75.65 75.70 2,226,103 +0.04(+0.05%)
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.