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 29, 2013 74.00 74.05 74.00 74.05 717,051 +0.01(+0.01%)
Nov 27, 2013 74.04 74.04 74.03 74.04 513,398 +0.00(+0.00%)
Nov 26, 2013 74.02 74.04 74.02 74.04 577,616 +0.01(+0.01%)
Nov 25, 2013 74.04 74.04 74.02 74.04 528,409 +0.00(+0.00%)
Nov 22, 2013 74.04 74.04 74.02 74.04 755,796 -0.02(-0.02%)
Nov 21, 2013 74.03 74.05 74.02 74.05 560,246 +0.03(+0.05%)
Nov 20, 2013 74.03 74.05 74.01 74.02 985,032 +0.01(+0.01%)
Nov 19, 2013 74.01 74.03 74.01 74.01 833,828 -0.03(-0.04%)
Nov 18, 2013 74.02 74.04 74.00 74.04 1,819,168 +0.03(+0.05%)
Nov 15, 2013 74.02 74.02 74.00 74.00 622,105 +0.00(+0.00%)
Nov 14, 2013 73.98 74.01 73.97 74.00 536,457 +0.04(+0.06%)
Nov 12, 2013 73.94 73.97 73.94 73.96 1,480,528 -0.02(-0.02%)
Nov 11, 2013 73.95 73.97 73.95 73.97 294,079 +0.02(+0.02%)
Nov 08, 2013 73.97 73.98 73.96 73.96 1,817,083 -0.05(-0.07%)
Nov 07, 2013 74.01 74.02 74.00 74.01 716,009 +0.02(+0.02%)
Nov 06, 2013 73.99 74.01 73.98 73.99 1,315,486 +0.02(+0.02%)
Nov 05, 2013 73.97 73.97 73.95 73.97 1,740,160 +0.00(+0.00%)
Nov 04, 2013 73.97 73.98 73.97 73.97 1,066,012 +0.02(+0.02%)
Nov 01, 2013 73.97 73.97 73.96 73.96 1,385,899 -0.03(-0.04%)
Oct 31, 2013 73.98 73.98 73.96 73.98 1,750,517 +0.01(+0.01%)
Oct 30, 2013 73.98 73.99 73.97 73.98 599,090 +0.00(+0.00%)
Oct 29, 2013 73.97 73.98 73.96 73.98 626,578 +0.00(+0.00%)
Oct 28, 2013 73.95 73.98 73.95 73.98 818,320 +0.02(+0.02%)
Oct 25, 2013 73.96 73.98 73.94 73.96 1,986,727 +0.02(+0.02%)
Oct 24, 2013 73.95 73.96 73.94 73.94 1,498,835 -0.01(-0.01%)
Oct 23, 2013 73.98 73.98 73.95 73.95 1,267,519 -0.02(-0.03%)
Oct 22, 2013 73.95 73.98 73.95 73.97 1,455,498 +0.06(+0.08%)
Oct 21, 2013 73.92 73.93 73.91 73.91 518,249 +0.00(+0.00%)
Oct 18, 2013 73.92 73.93 73.91 73.91 739,213 +0.00(+0.00%)
Oct 17, 2013 73.92 73.93 73.91 73.91 2,082,920 +0.03(+0.04%)
Oct 16, 2013 73.87 73.90 73.84 73.89 897,322 +0.03(+0.04%)
Oct 15, 2013 73.86 73.88 73.84 73.86 1,595,020 +0.03(+0.04%)
Oct 14, 2013 73.84 73.86 73.82 73.84 663,835 -0.03(-0.04%)
Oct 11, 2013 73.90 73.91 73.86 73.86 1,016,178 +0.00(+0.01%)
Oct 10, 2013 73.84 73.86 73.84 73.86 536,528 -0.00(-0.01%)
Oct 09, 2013 73.85 73.87 73.83 73.86 795,278 +0.03(+0.04%)
Oct 08, 2013 73.88 73.88 73.83 73.84 653,629 -0.06(-0.08%)
Oct 07, 2013 73.92 73.92 73.88 73.90 687,717 +0.00(+0.00%)
Oct 04, 2013 73.91 73.92 73.90 73.90 569,560 -0.03(-0.04%)
Oct 03, 2013 73.91 73.94 73.91 73.92 791,803 +0.00(+0.00%)
Oct 02, 2013 73.92 73.94 73.91 73.92 2,026,132 +0.01(+0.01%)
Oct 01, 2013 73.92 73.93 73.89 73.91 8,778,277 -0.02(-0.03%)
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%)
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.