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 (%)
Nov 30, 2016 84.50 84.54 84.50 84.50 1,449,738 -0.03(-0.04%)
Nov 29, 2016 84.50 84.57 84.50 84.53 1,232,618 +0.01(+0.01%)
Nov 28, 2016 84.49 84.55 84.49 84.52 1,131,319 +0.05(+0.06%)
Nov 25, 2016 84.47 84.51 84.46 84.47 347,449 -0.01(-0.01%)
Nov 23, 2016 84.48 84.48 84.48 0 -0.05(-0.06%)
Nov 22, 2016 84.53 84.58 84.52 84.53 2,122,629 -0.02(-0.02%)
Nov 21, 2016 84.55 84.58 84.51 84.55 889,344 -0.01(-0.01%)
Nov 18, 2016 84.59 84.61 84.53 84.56 2,044,451 -0.05(-0.06%)
Nov 17, 2016 84.62 84.63 84.59 84.61 1,145,594 -0.01(-0.01%)
Nov 16, 2016 84.61 84.64 84.58 84.62 1,007,921 -0.01(-0.01%)
Nov 15, 2016 84.60 84.63 84.59 84.63 2,080,832 +0.03(+0.04%)
Nov 14, 2016 84.64 84.69 84.60 84.60 18,305,122 -0.13(-0.15%)
Nov 11, 2016 84.75 84.77 84.70 84.73 3,404,971 +0.00(+0.00%)
Nov 10, 2016 84.79 84.84 84.73 84.73 1,927,091 -0.03(-0.04%)
Nov 09, 2016 84.89 84.91 84.76 84.76 1,784,110 -0.11(-0.13%)
Nov 08, 2016 84.93 84.94 84.86 84.87 1,944,554 -0.09(-0.11%)
Nov 07, 2016 84.93 84.96 84.92 84.96 2,698,350 -0.03(-0.04%)
Nov 04, 2016 84.95 85.00 84.94 84.99 2,108,263 +0.03(+0.04%)
Nov 03, 2016 84.92 84.96 84.92 84.96 2,616,603 +0.01(+0.01%)
Nov 02, 2016 84.93 84.97 84.91 84.95 1,516,638 +0.05(+0.06%)
Nov 01, 2016 84.87 84.94 84.86 84.90 8,239,581 -0.05(-0.06%)
Oct 31, 2016 84.92 84.95 84.92 84.95 1,346,315 +0.06(+0.07%)
Oct 28, 2016 84.86 84.93 84.86 84.89 1,229,310 +0.00(+0.00%)
Oct 27, 2016 84.87 84.89 84.84 84.89 724,775 +0.02(+0.02%)
Oct 26, 2016 84.88 84.89 84.86 84.87 516,960 -0.03(-0.04%)
Oct 25, 2016 84.89 84.92 84.87 84.90 3,762,380 +0.00(+0.00%)
Oct 24, 2016 84.92 84.93 84.88 84.90 582,600 -0.03(-0.04%)
Oct 21, 2016 84.93 84.94 84.90 84.93 1,041,868 +0.02(+0.02%)
Oct 20, 2016 84.95 84.95 84.90 84.91 2,593,245 -0.04(-0.05%)
Oct 19, 2016 84.93 84.96 84.92 84.95 643,278 +0.00(+0.00%)
Oct 18, 2016 84.92 84.95 84.88 84.95 2,067,358 +0.03(+0.04%)
Oct 17, 2016 84.90 84.93 84.89 84.92 3,860,376 +0.07(+0.08%)
Oct 14, 2016 84.87 84.90 84.85 84.85 1,481,062 -0.02(-0.02%)
Oct 13, 2016 84.86 84.89 84.84 84.87 5,123,326 +0.03(+0.04%)
Oct 12, 2016 84.83 84.84 84.80 84.84 1,311,057 +0.00(+0.00%)
Oct 11, 2016 84.82 84.85 84.82 84.84 1,259,101 -0.01(-0.01%)
Oct 10, 2016 84.86 84.87 84.83 84.85 923,990 -0.04(-0.05%)
Oct 07, 2016 84.88 84.91 84.86 84.89 809,027 +0.03(+0.04%)
Oct 06, 2016 84.86 84.91 84.85 84.86 679,468 +0.00(+0.00%)
Oct 05, 2016 84.94 84.94 84.86 84.86 1,644,041 -0.05(-0.06%)
Oct 04, 2016 84.95 84.95 84.90 84.91 933,087 -0.07(-0.08%)
Oct 03, 2016 84.99 84.99 84.95 84.98 1,646,456 -0.06(-0.07%)
Sep 30, 2016 85.10 85.11 85.04 85.04 1,379,989 -0.07(-0.08%)
Sep 29, 2016 85.05 85.11 85.03 85.11 1,163,982 +0.03(+0.04%)
Sep 28, 2016 85.07 85.09 85.06 85.08 1,017,336 -0.01(-0.01%)
Sep 27, 2016 85.11 85.11 85.06 85.09 645,337 +0.01(+0.01%)
Sep 26, 2016 85.05 85.09 85.03 85.08 786,344 +0.05(+0.06%)
Sep 23, 2016 85.00 85.03 84.98 85.03 7,016,905 +0.05(+0.06%)
Sep 22, 2016 84.99 85.02 84.97 84.98 759,599 -0.02(-0.02%)
Sep 21, 2016 84.96 85.00 84.91 85.00 816,343 +0.02(+0.02%)
Sep 20, 2016 85.00 85.01 84.98 84.98 984,272 -0.02(-0.02%)
Sep 19, 2016 85.00 85.02 84.99 85.00 657,733 -0.02(-0.02%)
Sep 16, 2016 85.02 85.05 85.00 85.02 846,165 -0.04(-0.05%)
Sep 15, 2016 85.01 85.08 84.99 85.06 10,599,223 +0.07(+0.08%)
Sep 14, 2016 84.96 85.02 84.96 84.99 1,632,611 +0.05(+0.06%)
Sep 13, 2016 84.99 85.00 84.91 84.94 1,108,628 -0.03(-0.04%)
Sep 12, 2016 84.95 85.01 84.94 84.97 2,123,607 +0.03(+0.04%)
Sep 09, 2016 84.95 84.98 84.93 84.94 2,727,292 -0.03(-0.04%)
Sep 08, 2016 85.02 85.04 84.97 84.97 614,167 -0.06(-0.07%)
Sep 07, 2016 85.06 85.08 85.03 85.03 1,049,314 +0.00(+0.00%)
Sep 06, 2016 84.96 85.08 84.95 85.03 1,336,163 +0.06(+0.07%)
Sep 02, 2016 84.98 84.97 84.97 84.97 726,100 +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.