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 (%)
Aug 01, 2017 75.71 75.71 75.71 0 +0.09(+0.12%)
Jul 31, 2017 75.60 75.62 75.60 75.62 980,312 -0.01(-0.01%)
Jul 28, 2017 75.60 75.62 75.59 75.62 793,120 +0.04(+0.06%)
Jul 27, 2017 75.58 75.60 75.57 75.58 531,733 -0.02(-0.02%)
Jul 26, 2017 75.54 75.61 75.54 75.60 551,853 +0.05(+0.07%)
Jul 25, 2017 75.55 75.56 75.53 75.54 639,360 -0.04(-0.06%)
Jul 24, 2017 75.58 75.60 75.58 75.59 493,319 -0.03(-0.04%)
Jul 21, 2017 75.59 75.62 75.59 75.62 659,463 +0.04(+0.05%)
Jul 20, 2017 75.59 75.60 75.57 75.58 1,211,658 +0.00(+0.00%)
Jul 19, 2017 75.57 75.58 75.56 75.58 1,027,973 +0.00(+0.00%)
Jul 18, 2017 75.56 75.58 75.56 75.58 699,706 +0.02(+0.02%)
Jul 17, 2017 75.54 75.57 75.54 75.56 555,624 +0.01(+0.01%)
Jul 14, 2017 75.58 75.59 75.54 75.55 1,523,829 +0.04(+0.05%)
Jul 13, 2017 75.53 75.54 75.51 75.52 595,300 -0.04(-0.05%)
Jul 12, 2017 75.55 75.57 75.53 75.55 1,196,786 +0.04(+0.05%)
Jul 11, 2017 75.47 75.52 75.47 75.52 1,806,977 +0.03(+0.04%)
Jul 10, 2017 75.48 75.49 75.47 75.49 450,246 +0.04(+0.05%)
Jul 07, 2017 75.46 75.48 75.44 75.45 875,956 -0.01(-0.01%)
Jul 06, 2017 75.44 75.46 75.43 75.46 730,262 +0.02(+0.02%)
Jul 05, 2017 75.42 75.46 75.41 75.45 3,392,428 +0.03(+0.04%)
Jul 03, 2017 75.47 75.47 75.41 75.42 1,082,866 -0.06(-0.07%)
Jun 30, 2017 75.50 75.50 75.46 75.48 923,574 +0.00(+0.00%)
Jun 29, 2017 75.47 75.49 75.47 75.48 633,077 -0.04(-0.06%)
Jun 28, 2017 75.50 75.52 75.49 75.52 4,513,330 +0.04(+0.05%)
Jun 27, 2017 75.48 75.49 75.47 75.48 1,334,990 -0.04(-0.06%)
Jun 26, 2017 75.50 75.53 75.50 75.53 1,196,124 +0.00(+0.00%)
Jun 23, 2017 75.51 75.53 75.49 75.53 760,138 +0.04(+0.06%)
Jun 22, 2017 75.50 75.52 75.48 75.48 606,746 +0.01(+0.01%)
Jun 21, 2017 75.45 75.49 75.45 75.48 1,199,651 +0.01(+0.01%)
Jun 20, 2017 75.44 75.48 75.44 75.47 841,205 +0.01(+0.01%)
Jun 19, 2017 75.47 75.48 75.44 75.46 691,426 -0.04(-0.06%)
Jun 16, 2017 75.48 75.52 75.48 75.50 767,511 +0.04(+0.05%)
Jun 15, 2017 75.48 75.48 75.46 75.47 702,997 -0.03(-0.04%)
Jun 14, 2017 75.54 75.57 75.48 75.49 882,962 +0.04(+0.05%)
Jun 13, 2017 75.44 75.47 75.44 75.46 596,980 +0.00(+0.00%)
Jun 12, 2017 75.45 75.48 75.45 75.46 900,799 -0.01(-0.01%)
Jun 09, 2017 75.47 75.49 75.46 75.47 1,405,134 -0.03(-0.04%)
Jun 08, 2017 75.49 75.51 75.48 75.49 2,934,093 -0.02(-0.02%)
Jun 07, 2017 75.51 75.53 75.50 75.51 857,406 -0.03(-0.04%)
Jun 06, 2017 75.55 75.56 75.53 75.54 770,189 +0.03(+0.04%)
Jun 05, 2017 75.53 75.53 75.51 75.51 740,487 -0.06(-0.08%)
Jun 02, 2017 75.55 75.57 75.54 75.57 1,196,372 +0.05(+0.07%)
Jun 01, 2017 75.48 75.52 75.48 75.52 1,334,195 -0.01(-0.02%)
May 31, 2017 75.53 75.54 75.52 75.53 1,168,635 +0.01(+0.01%)
May 30, 2017 75.52 75.53 75.51 75.53 545,143 +0.03(+0.04%)
May 26, 2017 75.51 75.52 75.49 75.50 540,076 -0.01(-0.01%)
May 25, 2017 75.49 75.52 75.49 75.51 721,813 +0.00(+0.00%)
May 24, 2017 75.47 75.51 75.45 75.51 1,251,579 +0.04(+0.06%)
May 23, 2017 75.50 75.52 75.44 75.46 1,187,776 -0.03(-0.04%)
May 22, 2017 75.50 75.51 75.49 75.49 535,547 -0.03(-0.04%)
May 19, 2017 75.53 75.53 75.48 75.52 564,394 +0.02(+0.02%)
May 18, 2017 75.53 75.53 75.50 75.50 928,790 -0.04(-0.05%)
May 17, 2017 75.51 75.55 75.50 75.53 742,965 +0.08(+0.11%)
May 16, 2017 75.45 75.47 75.43 75.45 685,499 +0.00(+0.00%)
May 15, 2017 75.44 75.46 75.44 75.45 841,821 -0.01(-0.01%)
May 12, 2017 75.43 75.47 75.43 75.46 527,134 +0.09(+0.12%)
May 11, 2017 75.33 75.39 75.33 75.37 611,324 +0.01(+0.01%)
May 10, 2017 75.38 75.38 75.35 75.36 745,742 +0.02(+0.02%)
May 09, 2017 75.36 75.37 75.34 75.35 898,604 -0.04(-0.05%)
May 08, 2017 75.40 75.40 75.36 75.38 709,671 -0.04(-0.05%)
May 05, 2017 75.39 75.42 75.38 75.42 689,211 +0.03(+0.04%)
May 04, 2017 75.38 75.41 75.37 75.39 915,672 -0.01(-0.01%)
May 03, 2017 75.45 75.45 75.40 75.40 1,034,458 -0.05(-0.07%)
May 02, 2017 75.43 75.47 75.43 75.45 1,100,724 +0.03(+0.04%)
May 01, 2017 75.45 75.47 75.42 75.43 3,269,687 -0.05(-0.07%)
Apr 28, 2017 75.43 75.48 75.43 75.48 1,915,083 +0.04(+0.05%)
Apr 27, 2017 75.43 75.48 75.42 75.44 880,253 +0.03(+0.04%)
Apr 26, 2017 75.42 75.43 75.39 75.42 666,224 +0.03(+0.04%)
Apr 25, 2017 75.43 75.43 75.39 75.39 1,015,650 -0.07(-0.09%)
Apr 24, 2017 75.45 75.48 75.43 75.46 1,122,880 -0.08(-0.11%)
Apr 21, 2017 75.52 75.55 75.52 75.54 661,169 +0.04(+0.05%)
Apr 20, 2017 75.50 75.52 75.49 75.51 749,216 -0.01(-0.01%)
Apr 19, 2017 75.52 75.54 75.51 75.52 1,085,593 -0.04(-0.05%)
Apr 18, 2017 75.51 75.55 75.51 75.55 1,014,963 +0.06(+0.08%)
Apr 17, 2017 75.49 75.51 75.47 75.49 815,777 -0.01(-0.01%)
Apr 13, 2017 75.45 75.50 75.44 75.50 1,087,361 +0.04(+0.05%)
Apr 12, 2017 75.43 75.46 75.40 75.46 646,026 +0.05(+0.07%)
Apr 11, 2017 75.37 75.43 75.37 75.41 628,715 +0.07(+0.09%)
Apr 10, 2017 75.33 75.36 75.32 75.34 679,089 +0.04(+0.05%)
Apr 07, 2017 75.38 75.41 75.30 75.30 565,057 -0.10(-0.13%)
Apr 06, 2017 75.37 75.40 75.36 75.40 561,478 +0.02(+0.02%)
Apr 05, 2017 75.37 75.41 75.34 75.38 1,319,545 +0.00(+0.00%)
Apr 04, 2017 75.39 75.39 75.36 75.38 1,039,371 -0.03(-0.04%)
Apr 03, 2017 75.35 75.41 75.35 75.41 2,406,572 +0.07(+0.09%)
Mar 31, 2017 75.35 75.37 75.34 75.34 1,065,695 +0.01(+0.01%)
Mar 30, 2017 75.32 75.35 75.31 75.33 647,222 -0.02(-0.02%)
Mar 29, 2017 75.32 75.35 75.32 75.35 1,171,092 +0.04(+0.06%)
Mar 28, 2017 75.36 75.36 75.28 75.30 877,993 -0.04(-0.05%)
Mar 27, 2017 75.36 75.38 75.33 75.34 1,058,394 +0.03(+0.04%)
Mar 24, 2017 75.30 75.34 75.29 75.31 1,256,167 +0.00(+0.00%)
Mar 23, 2017 75.33 75.35 75.29 75.31 974,017 +0.00(+0.00%)
Mar 22, 2017 75.33 75.35 75.31 75.31 1,154,012 +0.02(+0.02%)
Mar 21, 2017 75.25 75.30 75.24 75.29 829,069 +0.04(+0.05%)
Mar 20, 2017 75.23 75.26 75.21 75.25 872,873 +0.04(+0.05%)
Mar 17, 2017 75.21 75.24 75.20 75.21 737,936 +0.04(+0.05%)
Mar 16, 2017 75.19 75.22 75.18 75.18 1,038,560 -0.05(-0.07%)
Mar 15, 2017 75.11 75.24 75.09 75.23 1,237,154 +0.14(+0.19%)
Mar 14, 2017 75.09 75.13 75.09 75.09 1,083,750 -0.01(-0.01%)
Mar 13, 2017 75.12 75.13 75.10 75.10 991,855 -0.04(-0.05%)
Mar 10, 2017 75.11 75.13 75.10 75.13 880,074 +0.04(+0.06%)
Mar 09, 2017 75.11 75.12 75.08 75.09 968,050 -0.01(-0.01%)
Mar 08, 2017 75.10 75.13 75.09 75.10 967,846 -0.06(-0.08%)
Mar 07, 2017 75.17 75.18 75.14 75.16 732,141 -0.03(-0.04%)
Mar 06, 2017 75.18 75.20 75.17 75.19 768,049 +0.02(+0.02%)
Mar 03, 2017 75.16 75.20 75.14 75.17 1,760,503 +0.02(+0.02%)
Mar 02, 2017 75.19 75.20 75.13 75.15 1,043,631 -0.08(-0.11%)
Mar 01, 2017 75.20 75.23 75.20 75.23 1,729,390 -0.06(-0.08%)
Feb 28, 2017 75.33 75.36 75.29 75.29 1,171,582 -0.04(-0.05%)
Feb 27, 2017 75.40 75.40 75.32 75.33 1,157,054 -0.06(-0.08%)
Feb 24, 2017 75.38 75.42 75.38 75.39 659,923 +0.04(+0.05%)
Feb 23, 2017 75.33 75.36 75.33 75.35 1,703,083 +0.04(+0.05%)
Feb 22, 2017 75.32 75.33 75.26 75.32 780,571 +0.02(+0.02%)
Feb 21, 2017 75.28 75.30 75.26 75.30 943,391 +0.01(+0.01%)
Feb 17, 2017 75.29 75.29 75.29 0 +0.05(+0.07%)
Feb 16, 2017 75.23 75.27 75.21 75.24 2,170,707 +0.04(+0.05%)
Feb 15, 2017 75.18 75.22 75.17 75.20 1,082,113 -0.03(-0.04%)
Feb 14, 2017 75.26 75.28 75.21 75.23 876,899 -0.05(-0.07%)
Feb 13, 2017 75.27 75.29 75.26 75.28 747,674 -0.02(-0.02%)
Feb 10, 2017 75.28 75.31 75.28 75.30 1,087,089 -0.01(-0.01%)
Feb 09, 2017 75.34 75.35 75.29 75.31 1,290,738 -0.06(-0.08%)
Feb 08, 2017 75.33 75.37 75.32 75.37 1,343,720 +0.07(+0.09%)
Feb 07, 2017 75.33 75.34 75.30 75.30 819,443 -0.02(-0.02%)
Feb 06, 2017 75.30 75.33 75.29 75.32 1,867,262 +0.08(+0.11%)
Feb 03, 2017 75.29 75.32 75.24 75.24 1,608,994 -0.03(-0.04%)
Feb 02, 2017 75.25 75.28 75.25 75.26 1,506,295 +0.03(+0.04%)
Feb 01, 2017 75.19 75.27 75.17 75.24 2,334,939 -0.03(-0.03%)
Jan 31, 2017 75.24 75.29 75.24 75.26 1,356,763 +0.02(+0.02%)
Jan 30, 2017 75.24 75.26 75.23 75.24 1,551,610 +0.00(+0.00%)
Jan 27, 2017 75.22 75.25 75.22 75.24 1,331,057 +0.04(+0.05%)
Jan 26, 2017 75.19 75.23 75.17 75.21 1,862,501 +0.01(+0.01%)
Jan 25, 2017 75.21 75.21 75.17 75.20 1,633,809 -0.02(-0.02%)
Jan 24, 2017 75.25 75.26 75.21 75.22 5,953,417 -0.04(-0.06%)
Jan 23, 2017 75.24 75.29 75.22 75.26 1,737,569 +0.07(+0.09%)
Jan 20, 2017 75.16 75.23 75.16 75.19 1,274,278 +0.04(+0.06%)
Jan 19, 2017 75.13 75.17 75.12 75.15 1,082,301 -0.03(-0.04%)
Jan 18, 2017 75.22 75.24 75.16 75.17 1,118,837 -0.07(-0.09%)
Jan 17, 2017 75.25 75.27 75.23 75.24 1,490,070 +0.05(+0.07%)
Jan 13, 2017 75.19 75.19 75.19 0 -0.04(-0.05%)
Jan 12, 2017 75.23 75.23 75.19 75.23 922,095 +0.03(+0.04%)
Jan 11, 2017 75.20 75.23 75.16 75.20 1,310,609 +0.04(+0.05%)
Jan 10, 2017 75.17 75.19 75.16 75.16 1,264,571 -0.03(-0.04%)
Jan 09, 2017 75.16 75.19 75.16 75.19 1,139,154 +0.06(+0.08%)
Jan 06, 2017 75.15 75.16 75.12 75.13 1,032,312 -0.06(-0.08%)
Jan 05, 2017 75.15 75.22 75.14 75.19 1,813,211 +0.05(+0.07%)
Jan 04, 2017 75.09 75.14 75.09 75.14 2,451,499 +0.02(+0.02%)
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.