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 74.69 74.70 74.67 74.68 1,663,803 -0.03(-0.04%)
Nov 27, 2015 74.69 74.72 74.69 74.71 486,523 +0.02(+0.02%)
Nov 25, 2015 74.69 74.69 74.69 74.69 3,473,981 +0.01(+0.01%)
Nov 24, 2015 74.69 74.70 74.67 74.68 1,159,974 +0.00(+0.00%)
Nov 23, 2015 74.66 74.69 74.66 74.68 1,060,660 -0.01(-0.01%)
Nov 20, 2015 74.70 74.73 74.68 74.69 904,514 +0.00(+0.00%)
Nov 19, 2015 74.73 74.73 74.69 74.69 1,933,319 -0.02(-0.02%)
Nov 18, 2015 74.73 74.74 74.69 74.71 2,042,227 -0.03(-0.04%)
Nov 17, 2015 74.70 74.76 74.69 74.73 5,331,004 -0.03(-0.04%)
Nov 16, 2015 74.76 74.78 74.74 74.76 2,078,159 +0.00(+0.00%)
Nov 13, 2015 74.71 74.76 74.71 74.76 873,605 +0.06(+0.08%)
Nov 12, 2015 74.69 74.73 74.69 74.70 6,643,278 +0.03(+0.04%)
Nov 11, 2015 74.73 74.74 74.67 74.67 7,797,124 -0.02(-0.02%)
Nov 10, 2015 74.69 74.72 74.66 74.69 2,422,520 +0.04(+0.05%)
Nov 09, 2015 74.66 74.67 74.65 74.66 1,834,378 -0.02(-0.02%)
Nov 06, 2015 74.67 74.69 74.66 74.67 2,075,397 -0.07(-0.09%)
Nov 05, 2015 74.74 74.76 74.72 74.74 3,142,420 +0.00(+0.00%)
Nov 04, 2015 74.80 74.82 74.74 74.74 2,401,227 -0.08(-0.11%)
Nov 03, 2015 74.81 74.83 74.81 74.82 4,125,877 -0.01(-0.01%)
Nov 02, 2015 74.81 74.87 74.81 74.83 16,532,404 -0.04(-0.06%)
Oct 30, 2015 74.88 74.89 74.87 74.88 3,673,510 +0.00(+0.00%)
Oct 29, 2015 74.88 74.90 74.88 74.88 1,729,405 -0.05(-0.07%)
Oct 28, 2015 75.01 75.03 74.89 74.93 1,879,483 -0.10(-0.13%)
Oct 27, 2015 75.03 75.05 75.03 75.03 1,160,871 +0.03(+0.04%)
Oct 26, 2015 75.00 75.02 74.99 75.00 6,686,293 +0.00(+0.00%)
Oct 23, 2015 75.01 75.03 74.98 75.00 6,409,308 -0.06(-0.08%)
Oct 22, 2015 75.03 75.08 75.03 75.06 2,699,193 +0.03(+0.04%)
Oct 21, 2015 75.01 75.05 75.00 75.03 12,600,959 +0.03(+0.04%)
Oct 20, 2015 75.00 75.01 74.99 75.01 1,166,305 -0.04(-0.06%)
Oct 19, 2015 75.03 75.05 75.02 75.05 1,625,700 +0.03(+0.04%)
Oct 16, 2015 75.03 75.05 75.03 75.03 1,067,805 -0.04(-0.05%)
Oct 15, 2015 75.04 75.07 75.03 75.06 1,796,836 -0.04(-0.06%)
Oct 14, 2015 75.10 75.11 75.05 75.10 3,873,634 +0.11(+0.14%)
Oct 13, 2015 74.99 75.01 74.98 75.00 1,213,750 +0.03(+0.04%)
Oct 12, 2015 74.94 75.01 74.94 74.97 1,684,587 -0.02(-0.02%)
Oct 09, 2015 74.96 74.99 74.95 74.99 1,255,001 +0.00(+0.00%)
Oct 08, 2015 74.97 75.03 74.97 74.99 2,031,493 -0.02(-0.02%)
Oct 07, 2015 75.01 75.02 74.98 75.01 4,147,388 -0.02(-0.02%)
Oct 06, 2015 75.00 75.04 75.00 75.03 1,721,121 -0.01(-0.01%)
Oct 05, 2015 75.07 75.07 75.01 75.03 6,232,020 -0.05(-0.07%)
Oct 02, 2015 75.11 75.13 75.07 75.09 1,890,527 +0.11(+0.14%)
Oct 01, 2015 74.98 75.01 74.95 74.98 5,962,618 -0.00(-0.00%)
Sep 30, 2015 74.95 74.99 74.95 74.98 10,807,534 +0.02(+0.02%)
Sep 29, 2015 74.95 74.98 74.93 74.96 2,149,790 +0.04(+0.05%)
Sep 28, 2015 74.90 74.94 74.88 74.93 2,915,365 +0.05(+0.07%)
Sep 25, 2015 74.90 74.92 74.86 74.88 1,264,818 -0.04(-0.05%)
Sep 24, 2015 74.89 74.95 74.89 74.91 1,678,292 +0.04(+0.06%)
Sep 23, 2015 74.88 74.90 74.85 74.87 1,881,314 -0.03(-0.04%)
Sep 22, 2015 74.88 74.90 74.87 74.89 945,621 +0.04(+0.06%)
Sep 21, 2015 74.85 74.86 74.83 74.85 1,890,896 -0.04(-0.06%)
Sep 18, 2015 74.86 74.89 74.86 74.89 1,615,088 +0.04(+0.05%)
Sep 17, 2015 74.69 74.88 74.69 74.86 1,437,512 +0.17(+0.22%)
Sep 16, 2015 74.71 74.75 74.69 74.69 1,648,325 -0.01(-0.01%)
Sep 15, 2015 74.80 74.80 74.70 74.70 2,493,741 -0.11(-0.14%)
Sep 14, 2015 74.82 74.84 74.80 74.80 1,869,238 -0.02(-0.02%)
Sep 11, 2015 74.80 74.83 74.80 74.82 611,571 +0.03(+0.04%)
Sep 10, 2015 74.79 74.80 74.77 74.80 1,138,178 +0.03(+0.04%)
Sep 09, 2015 74.74 74.79 74.74 74.77 1,950,692 -0.02(-0.02%)
Sep 08, 2015 74.78 74.80 74.77 74.79 3,685,535 -0.03(-0.04%)
Sep 04, 2015 74.82 74.81 74.81 74.81 1,579,961 +0.01(+0.01%)
Sep 03, 2015 74.84 74.84 74.80 74.80 2,978,553 +0.00(+0.00%)
Sep 02, 2015 74.80 74.81 74.77 74.80 6,451,001 +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.