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 31, 2016 75.11 75.21 75.11 75.18 1,544,432 +0.04(+0.05%)
May 27, 2016 75.19 75.15 75.15 75.15 785,818 -0.04(-0.06%)
May 26, 2016 75.17 75.21 75.16 75.19 1,414,484 +0.04(+0.06%)
May 25, 2016 75.13 75.15 75.10 75.15 5,917,252 +0.04(+0.06%)
May 24, 2016 75.13 75.14 75.09 75.10 878,370 -0.05(-0.07%)
May 23, 2016 75.12 75.16 75.12 75.16 738,980 -0.01(-0.01%)
May 20, 2016 75.14 75.17 75.13 75.16 2,192,609 +0.03(+0.04%)
May 19, 2016 75.14 75.17 75.14 75.14 1,828,136 +0.02(+0.02%)
May 18, 2016 75.18 75.22 75.11 75.12 4,165,609 -0.13(-0.18%)
May 17, 2016 75.26 75.28 75.23 75.25 925,034 -0.03(-0.04%)
May 16, 2016 75.31 75.31 75.26 75.28 678,184 -0.04(-0.05%)
May 13, 2016 75.30 75.33 75.29 75.32 1,258,502 +0.01(+0.01%)
May 12, 2016 75.33 75.34 75.30 75.31 635,114 -0.04(-0.06%)
May 11, 2016 75.36 75.37 75.34 75.35 1,814,311 -0.03(-0.04%)
May 10, 2016 75.37 75.38 75.34 75.38 3,222,290 +0.02(+0.02%)
May 09, 2016 75.38 75.39 75.35 75.36 688,500 +0.04(+0.05%)
May 06, 2016 75.39 75.39 75.32 75.32 1,261,468 -0.02(-0.02%)
May 05, 2016 75.33 75.37 75.29 75.34 628,536 +0.03(+0.04%)
May 04, 2016 75.33 75.33 75.28 75.32 1,829,796 -0.01(-0.01%)
May 03, 2016 75.33 75.33 75.29 75.32 4,275,775 +0.08(+0.11%)
May 02, 2016 75.25 75.27 75.24 75.24 1,148,948 -0.03(-0.04%)
Apr 29, 2016 75.24 75.29 75.23 75.27 1,817,821 +0.03(+0.04%)
Apr 28, 2016 75.21 75.27 75.20 75.25 784,514 +0.04(+0.06%)
Apr 27, 2016 75.17 75.20 75.10 75.20 845,089 +0.05(+0.07%)
Apr 26, 2016 75.17 75.17 75.14 75.15 1,094,735 -0.02(-0.02%)
Apr 25, 2016 75.17 75.20 75.17 75.17 1,708,652 -0.02(-0.02%)
Apr 22, 2016 75.18 75.19 75.17 75.18 2,929,248 +0.00(+0.00%)
Apr 21, 2016 75.17 75.22 75.17 75.18 1,806,844 -0.02(-0.02%)
Apr 20, 2016 75.27 75.27 75.19 75.20 1,220,564 -0.05(-0.07%)
Apr 19, 2016 75.28 75.28 75.24 75.25 1,703,554 -0.03(-0.04%)
Apr 18, 2016 75.27 75.29 75.26 75.28 983,517 -0.01(-0.01%)
Apr 15, 2016 75.25 75.29 75.25 75.29 932,397 +0.05(+0.07%)
Apr 14, 2016 75.25 75.25 75.22 75.24 1,246,292 +0.00(+0.00%)
Apr 13, 2016 75.25 75.25 75.23 75.24 1,542,471 -0.04(-0.05%)
Apr 12, 2016 75.27 75.28 75.26 75.27 592,805 -0.02(-0.02%)
Apr 11, 2016 75.28 75.32 75.27 75.29 961,258 -0.01(-0.01%)
Apr 08, 2016 75.27 75.31 75.27 75.30 671,239 +0.00(+0.00%)
Apr 07, 2016 75.27 75.32 75.26 75.30 1,666,051 +0.04(+0.06%)
Apr 06, 2016 75.27 75.27 75.22 75.25 1,162,300 -0.03(-0.04%)
Apr 05, 2016 75.26 75.28 75.25 75.28 5,257,242 +0.03(+0.04%)
Apr 04, 2016 75.22 75.25 75.20 75.25 3,233,975 +0.05(+0.07%)
Apr 01, 2016 75.20 75.24 75.18 75.20 5,993,784 -0.04(-0.06%)
Mar 31, 2016 75.24 75.27 75.21 75.24 1,757,175 +0.04(+0.05%)
Mar 30, 2016 75.19 75.22 75.16 75.21 1,477,620 +0.01(+0.01%)
Mar 29, 2016 75.09 75.20 75.09 75.20 1,378,322 +0.14(+0.19%)
Mar 28, 2016 75.06 75.09 75.06 75.06 3,187,360 +0.02(+0.02%)
Mar 24, 2016 75.09 75.04 75.04 75.04 971,616 -0.04(-0.05%)
Mar 23, 2016 75.05 75.09 75.02 75.08 1,534,154 +0.04(+0.06%)
Mar 22, 2016 75.09 75.09 75.01 75.03 2,146,887 -0.04(-0.06%)
Mar 21, 2016 75.07 75.08 75.04 75.08 2,138,148 -0.01(-0.01%)
Mar 18, 2016 75.09 75.11 75.07 75.09 3,401,688 +0.02(+0.02%)
Mar 17, 2016 75.04 75.07 75.01 75.07 1,895,258 -0.01(-0.01%)
Mar 16, 2016 74.86 75.08 74.82 75.08 6,748,818 +0.15(+0.20%)
Mar 15, 2016 74.93 74.95 74.89 74.93 1,704,815 +0.03(+0.04%)
Mar 14, 2016 74.93 74.93 74.90 74.90 2,119,359 +0.00(+0.00%)
Mar 11, 2016 74.93 74.93 74.89 74.90 4,647,150 -0.07(-0.09%)
Mar 10, 2016 74.95 74.98 74.93 74.97 2,517,128 -0.01(-0.01%)
Mar 09, 2016 75.00 75.01 74.98 74.98 1,451,480 -0.03(-0.04%)
Mar 08, 2016 75.01 75.04 75.00 75.01 3,253,304 +0.05(+0.07%)
Mar 07, 2016 74.97 74.99 74.95 74.95 2,249,688 -0.05(-0.07%)
Mar 04, 2016 75.01 75.05 75.00 75.01 1,731,964 -0.05(-0.07%)
Mar 03, 2016 75.02 75.06 75.01 75.06 6,329,470 +0.03(+0.04%)
Mar 02, 2016 75.01 75.04 75.00 75.03 2,996,847 -0.01(-0.01%)
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.