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 (%)
May 30, 2014 73.98 74.01 73.98 74.00 1,024,432 +0.02(+0.02%)
May 29, 2014 74.00 74.03 73.98 73.98 1,888,583 -0.01(-0.01%)
May 28, 2014 73.99 74.02 73.99 73.99 642,916 +0.02(+0.02%)
May 27, 2014 73.98 73.98 73.96 73.98 972,539 +0.02(+0.02%)
May 23, 2014 73.98 73.96 73.96 73.96 436,393 -0.00(-0.00%)
May 22, 2014 73.97 73.98 73.96 73.96 408,840 -0.03(-0.05%)
May 21, 2014 73.97 73.99 73.97 73.99 426,466 +0.00(+0.00%)
May 20, 2014 73.97 74.00 73.97 73.99 400,285 +0.01(+0.01%)
May 19, 2014 73.98 74.00 73.97 73.98 414,301 +0.02(+0.02%)
May 16, 2014 73.95 73.98 73.95 73.97 510,815 +0.01(+0.01%)
May 15, 2014 73.95 73.98 73.94 73.96 385,667 +0.01(+0.01%)
May 14, 2014 73.92 73.98 73.92 73.95 737,372 +0.03(+0.04%)
May 13, 2014 73.92 73.93 73.91 73.92 556,493 +0.03(+0.04%)
May 12, 2014 73.88 73.91 73.88 73.90 1,145,302 -0.02(-0.02%)
May 09, 2014 73.84 73.91 73.84 73.91 413,745 +0.03(+0.04%)
May 08, 2014 73.89 73.91 73.87 73.89 834,192 +0.02(+0.02%)
May 07, 2014 73.84 73.89 73.84 73.87 738,282 +0.03(+0.04%)
May 06, 2014 73.84 73.85 73.84 73.84 495,241 -0.03(-0.04%)
May 05, 2014 73.86 73.87 73.84 73.87 1,762,522 +0.01(+0.01%)
May 02, 2014 73.83 73.87 73.82 73.86 621,231 -0.01(-0.01%)
May 01, 2014 73.85 73.89 73.85 73.87 1,305,242 +0.00(+0.00%)
Apr 30, 2014 73.85 73.87 73.85 73.87 553,695 +0.05(+0.07%)
Apr 29, 2014 73.83 73.83 73.82 73.82 459,199 -0.01(-0.01%)
Apr 28, 2014 73.83 73.85 73.83 73.83 320,857 +0.00(+0.00%)
Apr 25, 2014 73.83 73.85 73.83 73.83 309,227 +0.01(+0.01%)
Apr 24, 2014 73.81 73.84 73.81 73.82 1,120,125 -0.02(-0.02%)
Apr 23, 2014 73.83 73.85 73.83 73.83 632,815 +0.03(+0.05%)
Apr 22, 2014 73.82 73.83 73.80 73.80 621,378 -0.03(-0.05%)
Apr 21, 2014 73.82 73.83 73.81 73.83 678,261 +0.00(+0.00%)
Apr 17, 2014 73.84 73.83 73.83 73.83 2,966,495 -0.02(-0.02%)
Apr 16, 2014 73.85 73.87 73.84 73.85 436,012 -0.03(-0.04%)
Apr 15, 2014 73.86 73.89 73.84 73.88 347,298 +0.00(+0.00%)
Apr 14, 2014 73.91 73.91 73.85 73.88 595,359 -0.01(-0.01%)
Apr 11, 2014 73.90 73.90 73.88 73.89 2,546,753 -0.01(-0.01%)
Apr 10, 2014 73.87 73.91 73.86 73.90 837,438 +0.04(+0.06%)
Apr 09, 2014 73.81 73.87 73.78 73.85 1,075,020 +0.03(+0.05%)
Apr 08, 2014 73.82 73.83 73.80 73.82 521,646 +0.01(+0.02%)
Apr 07, 2014 73.80 73.83 73.80 73.80 484,335 +0.00(+0.01%)
Apr 04, 2014 73.78 73.80 73.77 73.80 831,084 +0.06(+0.08%)
Apr 03, 2014 73.72 73.75 73.72 73.74 3,017,645 +0.02(+0.02%)
Apr 02, 2014 73.73 73.74 73.72 73.72 577,614 -0.03(-0.04%)
Apr 01, 2014 73.77 73.77 73.75 73.75 4,700,197 -0.04(-0.06%)
Mar 31, 2014 73.74 73.79 73.73 73.79 1,719,205 +0.04(+0.06%)
Mar 28, 2014 73.72 73.76 73.72 73.75 384,422 +0.00(+0.00%)
Mar 27, 2014 73.73 73.76 73.73 73.75 512,523 -0.01(-0.01%)
Mar 26, 2014 73.71 73.77 73.71 73.76 684,802 +0.05(+0.07%)
Mar 25, 2014 73.69 73.73 73.69 73.70 1,100,945 +0.01(+0.01%)
Mar 24, 2014 73.67 73.71 73.67 73.69 2,016,084 -0.03(-0.05%)
Mar 21, 2014 73.72 73.74 73.70 73.73 517,531 +0.01(+0.01%)
Mar 20, 2014 73.71 73.73 73.70 73.72 946,217 +0.01(+0.01%)
Mar 19, 2014 73.83 73.84 73.69 73.71 649,150 -0.12(-0.17%)
Mar 18, 2014 73.83 73.84 73.82 73.83 363,087 +0.02(+0.02%)
Mar 17, 2014 73.83 73.84 73.81 73.82 755,017 -0.03(-0.04%)
Mar 14, 2014 73.87 73.87 73.84 73.84 1,185,222 -0.02(-0.02%)
Mar 13, 2014 73.79 73.86 73.77 73.86 2,302,685 +0.04(+0.06%)
Mar 12, 2014 73.83 73.83 73.81 73.82 390,530 +0.03(+0.04%)
Mar 11, 2014 73.80 73.81 73.78 73.79 386,278 +0.00(+0.00%)
Mar 10, 2014 73.77 73.81 73.77 73.79 514,973 +0.01(+0.01%)
Mar 07, 2014 73.78 73.82 73.78 73.78 924,011 -0.05(-0.07%)
Mar 06, 2014 73.83 73.85 73.83 73.83 1,194,594 -0.04(-0.06%)
Mar 05, 2014 73.83 73.88 73.83 73.88 2,490,531 +0.03(+0.04%)
Mar 04, 2014 73.88 73.88 73.84 73.85 56,558,220 -0.06(-0.08%)
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.