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 (%)
Sep 30, 2013 73.90 73.93 73.90 73.93 1,961,509 +0.02(+0.02%)
Sep 27, 2013 73.91 73.93 73.89 73.92 2,378,927 +0.04(+0.06%)
Sep 26, 2013 73.92 73.92 73.86 73.87 567,914 -0.04(-0.05%)
Sep 25, 2013 73.88 73.91 73.86 73.91 1,794,321 +0.03(+0.04%)
Sep 24, 2013 73.88 73.89 73.86 73.88 770,671 +0.01(+0.01%)
Sep 23, 2013 73.84 73.87 73.84 73.87 970,652 +0.02(+0.02%)
Sep 20, 2013 73.85 73.86 73.84 73.85 693,058 +0.01(+0.01%)
Sep 19, 2013 73.88 73.90 73.85 73.85 5,925,013 -0.03(-0.04%)
Sep 18, 2013 73.78 73.89 73.75 73.87 850,337 +0.10(+0.13%)
Sep 17, 2013 73.77 73.79 73.76 73.78 763,669 +0.03(+0.04%)
Sep 16, 2013 73.78 73.78 73.75 73.75 863,738 +0.05(+0.07%)
Sep 13, 2013 73.69 73.71 73.69 73.70 645,127 +0.00(+0.00%)
Sep 12, 2013 73.71 73.72 73.69 73.70 1,812,179 +0.00(+0.00%)
Sep 11, 2013 73.68 73.71 73.66 73.70 987,207 +0.04(+0.05%)
Sep 10, 2013 73.66 73.67 73.64 73.66 1,053,659 -0.03(-0.04%)
Sep 09, 2013 73.68 73.71 73.68 73.69 908,384 +0.02(+0.02%)
Sep 06, 2013 73.64 73.70 73.64 73.67 874,617 +0.07(+0.10%)
Sep 05, 2013 73.60 73.63 73.57 73.60 1,502,474 -0.07(-0.10%)
Sep 04, 2013 73.71 73.72 73.66 73.67 1,082,201 -0.07(-0.09%)
Sep 03, 2013 73.71 73.74 73.70 73.74 3,417,521 -0.03(-0.04%)
Aug 30, 2013 73.75 73.77 73.74 73.77 968,695 +0.01(+0.01%)
Aug 29, 2013 73.74 73.76 73.72 73.76 746,448 +0.02(+0.02%)
Aug 28, 2013 73.74 73.77 73.73 73.74 753,713 -0.04(-0.06%)
Aug 27, 2013 73.75 73.79 73.75 73.79 918,477 +0.03(+0.05%)
Aug 26, 2013 73.74 73.77 73.74 73.75 837,785 +0.03(+0.04%)
Aug 23, 2013 73.67 73.75 73.67 73.73 729,533 +0.00(+0.00%)
Aug 22, 2013 73.73 73.75 73.70 73.73 839,929 -0.03(-0.04%)
Aug 21, 2013 73.79 73.80 73.75 73.75 744,110 -0.04(-0.06%)
Aug 20, 2013 73.79 73.80 73.79 73.80 1,884,901 +0.02(+0.02%)
Aug 19, 2013 73.79 73.79 73.75 73.78 2,229,657 -0.02(-0.02%)
Aug 16, 2013 73.78 73.80 73.77 73.80 2,620,888 +0.01(+0.01%)
Aug 15, 2013 73.78 73.80 73.77 73.79 804,779 -0.03(-0.04%)
Aug 14, 2013 73.81 73.83 73.80 73.81 1,111,394 +0.00(+0.00%)
Aug 13, 2013 73.84 73.84 73.80 73.81 607,289 -0.03(-0.05%)
Aug 12, 2013 73.88 73.88 73.85 73.85 584,597 +0.00(+0.00%)
Aug 09, 2013 73.86 73.87 73.85 73.85 646,794 -0.02(-0.02%)
Aug 08, 2013 73.85 73.87 73.85 73.87 810,688 +0.00(+0.00%)
Aug 07, 2013 73.86 73.87 73.84 73.87 804,697 +0.02(+0.02%)
Aug 06, 2013 73.83 73.86 73.83 73.85 1,007,714 -0.01(-0.01%)
Aug 05, 2013 73.86 73.87 73.83 73.86 994,842 -0.01(-0.01%)
Aug 02, 2013 73.80 73.87 73.80 73.87 1,356,936 +0.05(+0.07%)
Aug 01, 2013 73.82 73.83 73.78 73.81 7,731,956 -0.03(-0.04%)
Jul 31, 2013 73.81 73.85 73.79 73.84 1,467,458 +0.00(+0.00%)
Jul 30, 2013 73.82 73.85 73.82 73.84 619,582 +0.01(+0.01%)
Jul 29, 2013 73.81 73.84 73.81 73.83 503,244 -0.01(-0.01%)
Jul 26, 2013 73.82 73.84 73.81 73.84 736,921 +0.01(+0.01%)
Jul 25, 2013 73.77 73.83 73.77 73.83 665,942 +0.04(+0.06%)
Jul 24, 2013 73.79 73.82 73.76 73.79 657,590 -0.03(-0.05%)
Jul 23, 2013 73.83 73.83 73.81 73.82 1,242,546 -0.01(-0.01%)
Jul 22, 2013 73.82 73.84 73.82 73.83 1,574,343 +0.00(+0.00%)
Jul 19, 2013 73.81 73.84 73.80 73.83 593,284 +0.04(+0.05%)
Jul 18, 2013 73.81 73.83 73.79 73.80 1,040,023 -0.01(-0.01%)
Jul 17, 2013 73.82 73.84 73.80 73.81 752,244 +0.03(+0.04%)
Jul 16, 2013 73.80 73.80 73.77 73.78 955,518 +0.01(+0.01%)
Jul 15, 2013 73.76 73.78 73.75 73.77 1,172,369 +0.04(+0.05%)
Jul 12, 2013 73.76 73.80 73.74 73.74 2,408,052 -0.04(-0.06%)
Jul 11, 2013 73.75 73.78 73.73 73.78 954,585 +0.06(+0.08%)
Jul 10, 2013 73.71 73.73 73.70 73.72 1,602,321 +0.00(+0.00%)
Jul 09, 2013 73.75 73.74 73.71 73.72 1,083,380 -0.01(-0.01%)
Jul 08, 2013 73.67 73.74 73.67 73.73 861,500 +0.05(+0.07%)
Jul 05, 2013 73.66 73.70 73.66 73.67 553,754 -0.08(-0.11%)
Jul 03, 2013 73.77 73.77 73.72 73.75 791,605 -0.01(-0.01%)
Jul 02, 2013 73.75 73.76 73.74 73.76 1,173,239 +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.