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, 2015 84.95 85.00 84.95 84.99 9,534,803 +0.02(+0.02%)
Sep 29, 2015 84.95 84.99 84.93 84.97 1,896,624 +0.04(+0.05%)
Sep 28, 2015 84.90 84.94 84.88 84.93 2,572,042 +0.06(+0.07%)
Sep 25, 2015 84.90 84.92 84.85 84.87 1,115,869 -0.04(-0.05%)
Sep 24, 2015 84.89 84.95 84.89 84.91 1,480,651 +0.05(+0.06%)
Sep 23, 2015 84.87 84.90 84.84 84.86 1,659,765 -0.03(-0.04%)
Sep 22, 2015 84.88 84.90 84.86 84.89 834,262 +0.05(+0.06%)
Sep 21, 2015 84.84 84.85 84.82 84.84 1,668,218 -0.05(-0.06%)
Sep 18, 2015 84.85 84.89 84.85 84.89 1,424,890 +0.04(+0.05%)
Sep 17, 2015 84.66 84.87 84.66 84.85 1,268,226 +0.19(+0.22%)
Sep 16, 2015 84.68 84.73 84.66 84.66 1,454,213 -0.01(-0.01%)
Sep 15, 2015 84.78 84.78 84.67 84.67 2,200,070 -0.12(-0.14%)
Sep 14, 2015 84.81 84.83 84.79 84.79 1,649,111 -0.02(-0.02%)
Sep 11, 2015 84.78 84.82 84.78 84.81 539,551 +0.03(+0.04%)
Sep 10, 2015 84.77 84.78 84.75 84.78 1,004,143 +0.03(+0.04%)
Sep 09, 2015 84.72 84.77 84.72 84.75 1,720,972 -0.02(-0.02%)
Sep 08, 2015 84.76 84.78 84.75 84.77 3,251,514 -0.03(-0.04%)
Sep 04, 2015 84.81 84.80 84.80 84.80 1,393,900 +0.01(+0.01%)
Sep 03, 2015 84.83 84.83 84.78 84.79 2,627,789 +0.00(+0.00%)
Sep 02, 2015 84.79 84.80 84.75 84.79 5,691,310 +0.02(+0.02%)
Sep 01, 2015 84.78 84.80 84.75 84.77 6,316,961 -0.01(-0.01%)
Aug 31, 2015 84.81 84.84 84.77 84.78 7,294,483 -0.03(-0.04%)
Aug 28, 2015 84.87 84.88 84.78 84.81 1,683,171 -0.04(-0.05%)
Aug 27, 2015 84.84 84.87 84.80 84.85 2,985,253 +0.01(+0.01%)
Aug 26, 2015 84.87 84.94 84.84 84.84 2,519,371 -0.05(-0.06%)
Aug 25, 2015 84.89 84.94 84.85 84.89 2,708,043 -0.04(-0.05%)
Aug 24, 2015 85.05 85.05 84.89 84.93 4,491,377 +0.04(+0.05%)
Aug 21, 2015 84.85 84.90 84.83 84.89 2,062,886 +0.09(+0.11%)
Aug 20, 2015 84.84 84.84 84.80 84.80 5,878,950 -0.03(-0.04%)
Aug 19, 2015 84.74 84.84 84.71 84.83 960,566 +0.08(+0.09%)
Aug 18, 2015 84.74 84.76 84.72 84.75 466,281 -0.01(-0.01%)
Aug 17, 2015 84.75 84.78 84.75 84.76 646,737 +0.05(+0.06%)
Aug 14, 2015 84.71 84.75 84.71 84.71 837,640 -0.04(-0.05%)
Aug 13, 2015 84.78 84.80 84.74 84.75 537,033 -0.07(-0.08%)
Aug 12, 2015 84.84 84.88 84.80 84.82 1,508,294 +0.00(+0.00%)
Aug 11, 2015 84.82 84.83 84.79 84.82 1,889,424 +0.11(+0.13%)
Aug 10, 2015 84.71 84.73 84.70 84.71 1,397,652 +0.00(+0.00%)
Aug 07, 2015 84.70 84.75 84.69 84.71 934,342 -0.04(-0.05%)
Aug 06, 2015 84.74 84.77 84.73 84.75 1,132,310 +0.02(+0.02%)
Aug 05, 2015 84.71 84.73 84.68 84.73 1,825,573 +0.01(+0.01%)
Aug 04, 2015 84.80 84.82 84.72 84.72 1,228,094 -0.13(-0.15%)
Aug 03, 2015 84.79 84.86 84.79 84.85 5,562,923 -0.01(-0.01%)
Jul 31, 2015 84.86 84.88 84.84 84.86 4,190,615 +0.09(+0.11%)
Jul 30, 2015 84.77 84.79 84.75 84.77 581,364 -0.04(-0.05%)
Jul 29, 2015 84.82 84.85 84.79 84.81 1,590,901 -0.02(-0.02%)
Jul 28, 2015 84.83 84.85 84.81 84.83 2,113,812 -0.02(-0.02%)
Jul 27, 2015 84.86 84.86 84.83 84.85 4,482,774 +0.06(+0.07%)
Jul 24, 2015 84.77 84.83 84.76 84.79 810,493 +0.02(+0.02%)
Jul 23, 2015 84.71 84.78 84.71 84.77 854,227 +0.01(+0.01%)
Jul 22, 2015 84.76 84.77 84.74 84.76 760,420 -0.01(-0.01%)
Jul 21, 2015 84.73 84.80 84.73 84.77 653,416 +0.01(+0.01%)
Jul 20, 2015 84.75 84.77 84.74 84.76 1,104,907 -0.05(-0.06%)
Jul 17, 2015 84.78 84.82 84.78 84.81 934,880 -0.02(-0.02%)
Jul 16, 2015 84.77 84.83 84.77 84.83 5,841,922 -0.04(-0.05%)
Jul 15, 2015 84.82 84.87 84.79 84.87 1,068,786 +0.03(+0.04%)
Jul 14, 2015 84.82 84.84 84.82 84.84 1,062,073 +0.04(+0.05%)
Jul 13, 2015 84.79 84.80 84.77 84.80 856,704 -0.04(-0.05%)
Jul 10, 2015 84.86 84.88 84.81 84.84 1,999,234 -0.08(-0.09%)
Jul 09, 2015 84.93 84.94 84.90 84.92 1,995,925 -0.06(-0.07%)
Jul 08, 2015 84.92 84.99 84.91 84.98 1,628,588 +0.09(+0.11%)
Jul 07, 2015 84.95 84.97 84.89 84.89 2,665,259 -0.01(-0.01%)
Jul 06, 2015 84.90 84.92 84.86 84.90 1,088,316 +0.02(+0.02%)
Jul 02, 2015 84.85 84.88 84.88 84.88 2,175,100 +0.13(+0.15%)
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.