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 (%)
Jun 28, 2013 84.27 84.31 84.25 84.28 3,109,099 -0.01(-0.01%)
Jun 27, 2013 84.27 84.30 84.25 84.29 2,783,868 +0.05(+0.06%)
Jun 26, 2013 84.24 84.25 84.20 84.24 1,452,759 +0.05(+0.05%)
Jun 25, 2013 84.24 84.24 84.18 84.19 2,382,583 -0.02(-0.02%)
Jun 24, 2013 84.14 84.23 84.14 84.21 1,885,112 -0.04(-0.04%)
Jun 21, 2013 84.28 84.30 84.23 84.25 3,785,130 -0.07(-0.09%)
Jun 20, 2013 84.30 84.34 84.29 84.32 3,282,156 -0.01(-0.01%)
Jun 19, 2013 84.42 84.43 84.32 84.33 884,365 -0.10(-0.12%)
Jun 18, 2013 84.41 84.44 84.39 84.43 1,762,643 +0.00(+0.00%)
Jun 17, 2013 84.44 84.44 84.42 84.43 890,772 +0.00(+0.00%)
Jun 14, 2013 84.39 84.43 84.39 84.43 791,660 +0.06(+0.07%)
Jun 13, 2013 84.31 84.39 84.31 84.37 1,568,695 +0.04(+0.05%)
Jun 12, 2013 84.32 84.36 84.31 84.33 2,149,167 -0.01(-0.01%)
Jun 11, 2013 84.32 84.34 84.30 84.34 683,044 -0.01(-0.01%)
Jun 10, 2013 84.34 84.35 84.32 84.35 789,752 -0.03(-0.04%)
Jun 07, 2013 84.35 84.38 84.35 84.38 501,702 -0.01(-0.01%)
Jun 06, 2013 84.39 84.41 84.37 84.39 1,572,302 -0.01(-0.01%)
Jun 05, 2013 84.37 84.40 84.36 84.40 663,887 +0.01(+0.01%)
Jun 04, 2013 84.38 84.39 84.35 84.39 764,874 +0.00(+0.00%)
Jun 03, 2013 84.37 84.41 84.35 84.39 2,606,402 +0.01(+0.01%)
May 31, 2013 84.40 84.40 84.35 84.38 1,320,684 -0.01(-0.01%)
May 30, 2013 84.40 84.40 84.38 84.39 1,437,268 +0.02(+0.02%)
May 29, 2013 84.37 84.39 84.36 84.37 795,912 +0.00(+0.00%)
May 28, 2013 84.46 84.46 84.37 84.37 995,790 -0.06(-0.07%)
May 24, 2013 84.45 84.45 84.43 84.43 1,251,761 -0.02(-0.02%)
May 23, 2013 84.45 84.46 84.43 84.45 835,654 +0.02(+0.02%)
May 22, 2013 84.46 84.47 84.43 84.43 1,022,470 -0.03(-0.04%)
May 21, 2013 84.45 84.47 84.45 84.46 440,724 +0.00(+0.00%)
May 20, 2013 84.48 84.48 84.44 84.46 364,616 +0.01(+0.01%)
May 17, 2013 84.48 84.48 84.45 84.45 460,285 -0.02(-0.02%)
May 16, 2013 84.46 84.48 84.46 84.47 499,535 +0.02(+0.02%)
May 15, 2013 84.45 84.46 84.45 84.45 538,329 +0.01(+0.01%)
May 13, 2013 84.46 84.46 84.44 84.44 829,512 -0.02(-0.02%)
May 10, 2013 84.47 84.48 84.45 84.46 470,756 -0.01(-0.01%)
May 09, 2013 84.47 84.48 84.47 84.47 353,439 -0.01(-0.01%)
May 08, 2013 84.48 84.48 84.47 84.48 539,913 +0.01(+0.01%)
May 07, 2013 84.47 84.49 84.47 84.47 539,754 +0.00(+0.00%)
May 06, 2013 84.49 84.49 84.47 84.47 576,080 +0.00(+0.00%)
May 03, 2013 84.50 84.50 84.47 84.47 1,145,103 -0.03(-0.04%)
May 02, 2013 84.49 84.51 84.49 84.50 544,815 -0.01(-0.01%)
May 01, 2013 84.50 84.52 84.49 84.51 1,051,481 +0.00(+0.00%)
Apr 30, 2013 84.53 84.53 84.51 84.51 506,650 -0.01(-0.01%)
Apr 29, 2013 84.50 84.52 84.50 84.52 496,631 +0.02(+0.02%)
Apr 26, 2013 84.48 84.51 84.48 84.50 685,805 +0.02(+0.02%)
Apr 25, 2013 84.47 84.50 84.47 84.48 688,093 -0.01(-0.01%)
Apr 24, 2013 84.48 84.49 84.47 84.49 578,247 +0.01(+0.01%)
Apr 23, 2013 84.49 84.49 84.48 84.48 524,829 -0.01(-0.01%)
Apr 22, 2013 84.48 84.49 84.46 84.49 797,398 +0.01(+0.01%)
Apr 19, 2013 84.47 84.48 84.46 84.48 591,779 +0.00(+0.00%)
Apr 18, 2013 84.47 84.49 84.47 84.48 1,195,036 +0.00(+0.00%)
Apr 17, 2013 84.47 84.49 84.47 84.48 386,873 +0.00(+0.00%)
Apr 16, 2013 84.47 84.48 84.47 84.48 533,457 +0.00(+0.00%)
Apr 15, 2013 84.47 84.49 84.47 84.48 603,935 +0.01(+0.01%)
Apr 12, 2013 84.46 84.48 84.46 84.47 486,658 +0.01(+0.01%)
Apr 11, 2013 84.46 84.47 84.45 84.46 4,089,292 +0.00(+0.00%)
Apr 10, 2013 84.45 84.47 84.45 84.46 1,647,138 +0.00(+0.00%)
Apr 09, 2013 84.46 84.48 84.46 84.46 1,046,760 +0.00(+0.00%)
Apr 08, 2013 84.46 84.48 84.46 84.46 596,415 -0.02(-0.02%)
Apr 05, 2013 84.47 84.48 84.47 84.48 614,034 +0.00(+0.00%)
Apr 04, 2013 84.46 84.48 84.46 84.48 457,080 +0.03(+0.04%)
Apr 03, 2013 84.42 84.46 84.42 84.45 723,395 -0.01(-0.01%)
Apr 02, 2013 84.43 84.47 84.43 84.46 5,059,873 +0.00(+0.00%)
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.