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 84.53 84.56 84.52 84.52 949,921 +0.01(+0.01%)
Mar 30, 2017 84.50 84.53 84.49 84.51 576,910 -0.02(-0.02%)
Mar 29, 2017 84.50 84.53 84.50 84.53 1,043,868 +0.05(+0.06%)
Mar 28, 2017 84.54 84.55 84.46 84.48 782,611 -0.04(-0.05%)
Mar 27, 2017 84.54 84.57 84.51 84.52 943,413 +0.03(+0.04%)
Mar 24, 2017 84.48 84.52 84.47 84.49 1,119,701 +0.00(+0.00%)
Mar 23, 2017 84.51 84.53 84.46 84.49 868,203 +0.00(+0.00%)
Mar 22, 2017 84.51 84.53 84.49 84.49 1,028,644 +0.02(+0.02%)
Mar 21, 2017 84.42 84.48 84.41 84.47 739,002 +0.04(+0.05%)
Mar 20, 2017 84.40 84.43 84.38 84.43 778,047 +0.05(+0.05%)
Mar 17, 2017 84.38 84.41 84.36 84.38 657,769 +0.04(+0.05%)
Mar 16, 2017 84.35 84.39 84.34 84.34 925,734 -0.06(-0.07%)
Mar 15, 2017 84.26 84.41 84.24 84.40 1,102,753 +0.16(+0.19%)
Mar 14, 2017 84.24 84.29 84.24 84.24 966,015 -0.01(-0.01%)
Mar 13, 2017 84.28 84.29 84.25 84.25 884,103 -0.04(-0.05%)
Mar 10, 2017 84.26 84.29 84.25 84.29 784,466 +0.05(+0.06%)
Mar 09, 2017 84.26 84.27 84.23 84.24 862,884 -0.01(-0.01%)
Mar 08, 2017 84.25 84.29 84.24 84.25 862,702 -0.07(-0.08%)
Mar 07, 2017 84.33 84.34 84.30 84.32 652,604 -0.03(-0.04%)
Mar 06, 2017 84.34 84.36 84.33 84.35 684,611 +0.02(+0.02%)
Mar 03, 2017 84.32 84.36 84.30 84.33 1,569,247 +0.02(+0.02%)
Mar 02, 2017 84.35 84.36 84.29 84.31 930,254 -0.09(-0.11%)
Mar 01, 2017 84.37 84.40 84.36 84.40 1,541,514 -0.12(-0.14%)
Feb 28, 2017 84.57 84.60 84.52 84.52 1,043,644 -0.04(-0.05%)
Feb 27, 2017 84.64 84.64 84.55 84.56 1,030,702 -0.07(-0.08%)
Feb 24, 2017 84.62 84.67 84.62 84.63 587,859 +0.04(+0.05%)
Feb 23, 2017 84.57 84.60 84.57 84.59 1,517,104 +0.04(+0.05%)
Feb 22, 2017 84.55 84.57 84.49 84.55 695,332 +0.02(+0.02%)
Feb 21, 2017 84.51 84.53 84.49 84.53 840,372 +0.01(+0.01%)
Feb 17, 2017 84.52 84.52 84.52 0 +0.06(+0.07%)
Feb 16, 2017 84.45 84.50 84.43 84.46 1,933,663 +0.04(+0.05%)
Feb 15, 2017 84.40 84.44 84.39 84.42 963,945 -0.03(-0.04%)
Feb 14, 2017 84.49 84.51 84.43 84.45 781,141 -0.06(-0.07%)
Feb 13, 2017 84.50 84.52 84.49 84.51 666,027 -0.02(-0.02%)
Feb 10, 2017 84.51 84.55 84.51 84.53 968,378 -0.01(-0.01%)
Feb 09, 2017 84.58 84.59 84.52 84.54 1,149,788 -0.07(-0.08%)
Feb 08, 2017 84.57 84.61 84.55 84.61 1,196,984 +0.08(+0.09%)
Feb 07, 2017 84.56 84.58 84.53 84.53 729,959 -0.02(-0.02%)
Feb 06, 2017 84.53 84.57 84.52 84.55 1,663,355 +0.09(+0.11%)
Feb 03, 2017 84.52 84.55 84.46 84.46 1,433,290 -0.03(-0.04%)
Feb 02, 2017 84.48 84.51 84.47 84.49 1,341,806 +0.03(+0.04%)
Feb 01, 2017 84.41 84.50 84.38 84.46 2,079,961 -0.08(-0.09%)
Jan 31, 2017 84.51 84.57 84.51 84.54 1,207,874 +0.02(+0.02%)
Jan 30, 2017 84.52 84.54 84.50 84.52 1,381,339 +0.00(+0.00%)
Jan 27, 2017 84.49 84.53 84.49 84.52 1,184,989 +0.04(+0.05%)
Jan 26, 2017 84.46 84.50 84.44 84.48 1,658,113 +0.01(+0.01%)
Jan 25, 2017 84.48 84.48 84.44 84.47 1,454,517 -0.02(-0.02%)
Jan 24, 2017 84.53 84.53 84.48 84.49 5,300,097 -0.05(-0.06%)
Jan 23, 2017 84.52 84.57 84.49 84.54 1,546,891 +0.08(+0.09%)
Jan 20, 2017 84.42 84.50 84.42 84.46 1,134,441 +0.05(+0.06%)
Jan 19, 2017 84.39 84.44 84.39 84.41 963,531 -0.03(-0.04%)
Jan 18, 2017 84.49 84.52 84.42 84.44 996,058 -0.08(-0.09%)
Jan 17, 2017 84.53 84.55 84.50 84.52 1,326,552 +0.06(+0.07%)
Jan 13, 2017 84.46 84.46 84.46 0 -0.04(-0.05%)
Jan 12, 2017 84.50 84.50 84.46 84.50 820,906 +0.03(+0.04%)
Jan 11, 2017 84.47 84.50 84.42 84.47 1,166,785 +0.04(+0.05%)
Jan 10, 2017 84.44 84.45 84.43 84.43 1,125,799 -0.03(-0.04%)
Jan 09, 2017 84.43 84.46 84.42 84.46 1,014,145 +0.07(+0.08%)
Jan 06, 2017 84.41 84.43 84.38 84.39 919,028 -0.07(-0.08%)
Jan 05, 2017 84.41 84.49 84.40 84.46 1,614,232 +0.06(+0.07%)
Jan 04, 2017 84.35 84.40 84.35 84.40 2,182,475 +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.