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 (%)
Jul 31, 2017 75.36 75.39 75.36 75.38 983,355 -0.01(-0.01%)
Jul 28, 2017 75.36 75.39 75.35 75.39 795,582 +0.04(+0.06%)
Jul 27, 2017 75.35 75.36 75.34 75.35 533,383 -0.02(-0.02%)
Jul 26, 2017 75.31 75.37 75.31 75.36 553,566 +0.05(+0.07%)
Jul 25, 2017 75.32 75.33 75.29 75.31 641,345 -0.04(-0.06%)
Jul 24, 2017 75.35 75.36 75.35 75.35 494,851 -0.03(-0.04%)
Jul 21, 2017 75.35 75.38 75.35 75.38 661,510 +0.04(+0.05%)
Jul 20, 2017 75.35 75.36 75.34 75.35 1,215,419 +0.00(+0.00%)
Jul 19, 2017 75.34 75.35 75.33 75.35 1,031,164 +0.00(+0.00%)
Jul 18, 2017 75.33 75.35 75.33 75.35 701,878 +0.02(+0.02%)
Jul 17, 2017 75.31 75.34 75.30 75.33 557,349 +0.01(+0.01%)
Jul 14, 2017 75.35 75.35 75.31 75.32 1,528,559 +0.04(+0.05%)
Jul 13, 2017 75.29 75.31 75.27 75.28 597,148 -0.04(-0.05%)
Jul 12, 2017 75.32 75.33 75.29 75.32 1,200,501 +0.04(+0.05%)
Jul 11, 2017 75.24 75.28 75.24 75.28 1,812,586 +0.03(+0.04%)
Jul 10, 2017 75.25 75.26 75.24 75.26 451,644 +0.04(+0.05%)
Jul 07, 2017 75.23 75.25 75.20 75.22 878,675 -0.01(-0.01%)
Jul 06, 2017 75.21 75.23 75.19 75.23 732,529 +0.02(+0.02%)
Jul 05, 2017 75.19 75.23 75.18 75.21 3,402,958 +0.03(+0.04%)
Jul 03, 2017 75.24 75.24 75.18 75.19 1,086,228 -0.06(-0.07%)
Jun 30, 2017 75.27 75.27 75.22 75.24 926,441 +0.00(+0.00%)
Jun 29, 2017 75.23 75.26 75.23 75.24 635,043 -0.04(-0.06%)
Jun 28, 2017 75.27 75.29 75.26 75.29 4,527,341 +0.04(+0.05%)
Jun 27, 2017 75.25 75.26 75.23 75.25 1,339,134 -0.04(-0.06%)
Jun 26, 2017 75.27 75.30 75.27 75.30 1,199,837 +0.00(+0.00%)
Jun 23, 2017 75.28 75.30 75.26 75.30 762,498 +0.04(+0.06%)
Jun 22, 2017 75.27 75.29 75.25 75.25 608,629 +0.01(+0.01%)
Jun 21, 2017 75.22 75.26 75.22 75.24 1,203,375 +0.01(+0.01%)
Jun 20, 2017 75.21 75.24 75.21 75.23 843,816 +0.01(+0.01%)
Jun 19, 2017 75.23 75.24 75.21 75.22 693,572 -0.04(-0.06%)
Jun 16, 2017 75.25 75.29 75.25 75.27 769,893 +0.04(+0.05%)
Jun 15, 2017 75.24 75.24 75.22 75.23 705,179 -0.03(-0.04%)
Jun 14, 2017 75.30 75.34 75.24 75.26 885,703 +0.04(+0.05%)
Jun 13, 2017 75.21 75.23 75.21 75.22 598,833 +0.00(+0.00%)
Jun 12, 2017 75.22 75.25 75.22 75.22 903,596 -0.01(-0.01%)
Jun 09, 2017 75.23 75.26 75.22 75.23 1,409,496 -0.03(-0.04%)
Jun 08, 2017 75.26 75.28 75.25 75.26 2,943,201 -0.02(-0.02%)
Jun 07, 2017 75.28 75.30 75.27 75.28 860,068 -0.03(-0.04%)
Jun 06, 2017 75.31 75.32 75.30 75.30 772,580 +0.03(+0.04%)
Jun 05, 2017 75.30 75.30 75.28 75.28 742,785 -0.06(-0.08%)
Jun 02, 2017 75.31 75.34 75.30 75.34 1,200,086 +0.05(+0.07%)
Jun 01, 2017 75.25 75.29 75.25 75.29 1,338,337 -0.01(-0.02%)
May 31, 2017 75.30 75.31 75.28 75.30 1,172,262 +0.01(+0.01%)
May 30, 2017 75.28 75.29 75.27 75.29 546,835 +0.03(+0.04%)
May 26, 2017 75.27 75.28 75.26 75.27 541,753 -0.01(-0.01%)
May 25, 2017 75.26 75.28 75.26 75.27 724,053 +0.00(+0.00%)
May 24, 2017 75.24 75.27 75.21 75.27 1,255,464 +0.04(+0.06%)
May 23, 2017 75.27 75.28 75.21 75.23 1,191,463 -0.03(-0.04%)
May 22, 2017 75.27 75.27 75.26 75.26 537,209 -0.03(-0.04%)
May 19, 2017 75.29 75.29 75.25 75.28 566,146 +0.02(+0.02%)
May 18, 2017 75.30 75.30 75.27 75.27 931,673 -0.04(-0.05%)
May 17, 2017 75.27 75.32 75.27 75.30 745,271 +0.08(+0.11%)
May 16, 2017 75.21 75.24 75.19 75.22 687,627 +0.00(+0.00%)
May 15, 2017 75.20 75.23 75.20 75.22 844,434 -0.01(-0.01%)
May 12, 2017 75.19 75.24 75.19 75.23 528,770 +0.09(+0.12%)
May 11, 2017 75.10 75.16 75.10 75.14 613,221 +0.01(+0.01%)
May 10, 2017 75.15 75.15 75.11 75.13 748,057 +0.02(+0.02%)
May 09, 2017 75.12 75.14 75.11 75.11 901,394 -0.04(-0.05%)
May 08, 2017 75.17 75.17 75.13 75.15 711,874 -0.04(-0.05%)
May 05, 2017 75.16 75.19 75.15 75.19 691,351 +0.03(+0.04%)
May 04, 2017 75.15 75.18 75.14 75.16 918,514 -0.01(-0.01%)
May 03, 2017 75.22 75.22 75.17 75.17 1,037,669 -0.05(-0.07%)
May 02, 2017 75.19 75.24 75.19 75.22 1,104,141 +0.03(+0.04%)
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.