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 75.47 75.47 75.47 0 +0.09(+0.12%)
Jul 31, 2017 75.36 75.39 75.36 75.38 983,355 -0.01(-0.01%)
Jul 28, 2017 75.36 75.39 75.35 75.39 795,582 +0.04(+0.06%)
Jul 27, 2017 75.35 75.36 75.34 75.35 533,383 -0.02(-0.02%)
Jul 26, 2017 75.31 75.37 75.31 75.36 553,566 +0.05(+0.07%)
Jul 25, 2017 75.32 75.33 75.29 75.31 641,345 -0.04(-0.06%)
Jul 24, 2017 75.35 75.36 75.35 75.35 494,851 -0.03(-0.04%)
Jul 21, 2017 75.35 75.38 75.35 75.38 661,510 +0.04(+0.05%)
Jul 20, 2017 75.35 75.36 75.34 75.35 1,215,419 +0.00(+0.00%)
Jul 19, 2017 75.34 75.35 75.33 75.35 1,031,164 +0.00(+0.00%)
Jul 18, 2017 75.33 75.35 75.33 75.35 701,878 +0.02(+0.02%)
Jul 17, 2017 75.31 75.34 75.30 75.33 557,349 +0.01(+0.01%)
Jul 14, 2017 75.35 75.35 75.31 75.32 1,528,559 +0.04(+0.05%)
Jul 13, 2017 75.29 75.31 75.27 75.28 597,148 -0.04(-0.05%)
Jul 12, 2017 75.32 75.33 75.29 75.32 1,200,501 +0.04(+0.05%)
Jul 11, 2017 75.24 75.28 75.24 75.28 1,812,586 +0.03(+0.04%)
Jul 10, 2017 75.25 75.26 75.24 75.26 451,644 +0.04(+0.05%)
Jul 07, 2017 75.23 75.25 75.20 75.22 878,675 -0.01(-0.01%)
Jul 06, 2017 75.21 75.23 75.19 75.23 732,529 +0.02(+0.02%)
Jul 05, 2017 75.19 75.23 75.18 75.21 3,402,958 +0.03(+0.04%)
Jul 03, 2017 75.24 75.24 75.18 75.19 1,086,228 -0.06(-0.07%)
Jun 30, 2017 75.27 75.27 75.22 75.24 926,441 +0.00(+0.00%)
Jun 29, 2017 75.23 75.26 75.23 75.24 635,043 -0.04(-0.06%)
Jun 28, 2017 75.27 75.29 75.26 75.29 4,527,341 +0.04(+0.05%)
Jun 27, 2017 75.25 75.26 75.23 75.25 1,339,134 -0.04(-0.06%)
Jun 26, 2017 75.27 75.30 75.27 75.30 1,199,837 +0.00(+0.00%)
Jun 23, 2017 75.28 75.30 75.26 75.30 762,498 +0.04(+0.06%)
Jun 22, 2017 75.27 75.29 75.25 75.25 608,629 +0.01(+0.01%)
Jun 21, 2017 75.22 75.26 75.22 75.24 1,203,375 +0.01(+0.01%)
Jun 20, 2017 75.21 75.24 75.21 75.23 843,816 +0.01(+0.01%)
Jun 19, 2017 75.23 75.24 75.21 75.22 693,572 -0.04(-0.06%)
Jun 16, 2017 75.25 75.29 75.25 75.27 769,893 +0.04(+0.05%)
Jun 15, 2017 75.24 75.24 75.22 75.23 705,179 -0.03(-0.04%)
Jun 14, 2017 75.30 75.34 75.24 75.26 885,703 +0.04(+0.05%)
Jun 13, 2017 75.21 75.23 75.21 75.22 598,833 +0.00(+0.00%)
Jun 12, 2017 75.22 75.25 75.22 75.22 903,596 -0.01(-0.01%)
Jun 09, 2017 75.23 75.26 75.22 75.23 1,409,496 -0.03(-0.04%)
Jun 08, 2017 75.26 75.28 75.25 75.26 2,943,201 -0.02(-0.02%)
Jun 07, 2017 75.28 75.30 75.27 75.28 860,068 -0.03(-0.04%)
Jun 06, 2017 75.31 75.32 75.30 75.30 772,580 +0.03(+0.04%)
Jun 05, 2017 75.30 75.30 75.28 75.28 742,785 -0.06(-0.08%)
Jun 02, 2017 75.31 75.34 75.30 75.34 1,200,086 +0.05(+0.07%)
Jun 01, 2017 75.25 75.29 75.25 75.29 1,338,337 -0.01(-0.02%)
May 31, 2017 75.30 75.31 75.28 75.30 1,172,262 +0.01(+0.01%)
May 30, 2017 75.28 75.29 75.27 75.29 546,835 +0.03(+0.04%)
May 26, 2017 75.27 75.28 75.26 75.27 541,753 -0.01(-0.01%)
May 25, 2017 75.26 75.28 75.26 75.27 724,053 +0.00(+0.00%)
May 24, 2017 75.24 75.27 75.21 75.27 1,255,464 +0.04(+0.06%)
May 23, 2017 75.27 75.28 75.21 75.23 1,191,463 -0.03(-0.04%)
May 22, 2017 75.27 75.27 75.26 75.26 537,209 -0.03(-0.04%)
May 19, 2017 75.29 75.29 75.25 75.28 566,146 +0.02(+0.02%)
May 18, 2017 75.30 75.30 75.27 75.27 931,673 -0.04(-0.05%)
May 17, 2017 75.27 75.32 75.27 75.30 745,271 +0.08(+0.11%)
May 16, 2017 75.21 75.24 75.19 75.22 687,627 +0.00(+0.00%)
May 15, 2017 75.20 75.23 75.20 75.22 844,434 -0.01(-0.01%)
May 12, 2017 75.19 75.24 75.19 75.23 528,770 +0.09(+0.12%)
May 11, 2017 75.10 75.16 75.10 75.14 613,221 +0.01(+0.01%)
May 10, 2017 75.15 75.15 75.11 75.13 748,057 +0.02(+0.02%)
May 09, 2017 75.12 75.14 75.11 75.11 901,394 -0.04(-0.05%)
May 08, 2017 75.17 75.17 75.13 75.15 711,874 -0.04(-0.05%)
May 05, 2017 75.16 75.19 75.15 75.19 691,351 +0.03(+0.04%)
May 04, 2017 75.15 75.18 75.14 75.16 918,514 -0.01(-0.01%)
May 03, 2017 75.22 75.22 75.17 75.17 1,037,669 -0.05(-0.07%)
May 02, 2017 75.19 75.24 75.19 75.22 1,104,141 +0.03(+0.04%)
May 01, 2017 75.21 75.24 75.19 75.19 3,279,837 -0.05(-0.07%)
Apr 28, 2017 75.20 75.25 75.19 75.25 1,921,028 +0.04(+0.05%)
Apr 27, 2017 75.19 75.25 75.19 75.21 882,986 +0.03(+0.04%)
Apr 26, 2017 75.18 75.20 75.16 75.18 668,292 +0.03(+0.04%)
Apr 25, 2017 75.19 75.20 75.16 75.16 1,018,803 -0.07(-0.09%)
Apr 24, 2017 75.22 75.25 75.20 75.23 1,126,365 -0.08(-0.11%)
Apr 21, 2017 75.29 75.32 75.28 75.31 663,221 +0.04(+0.05%)
Apr 20, 2017 75.26 75.29 75.26 75.27 751,541 -0.01(-0.01%)
Apr 19, 2017 75.29 75.31 75.27 75.28 1,088,963 -0.04(-0.05%)
Apr 18, 2017 75.27 75.32 75.27 75.32 1,018,113 +0.06(+0.08%)
Apr 17, 2017 75.25 75.27 75.24 75.25 818,309 -0.01(-0.01%)
Apr 13, 2017 75.22 75.26 75.21 75.26 1,090,736 +0.04(+0.05%)
Apr 12, 2017 75.19 75.23 75.17 75.23 648,032 +0.05(+0.07%)
Apr 11, 2017 75.14 75.20 75.14 75.17 630,667 +0.07(+0.09%)
Apr 10, 2017 75.09 75.13 75.09 75.10 681,197 +0.04(+0.05%)
Apr 07, 2017 75.15 75.17 75.07 75.07 566,811 -0.10(-0.13%)
Apr 06, 2017 75.14 75.17 75.13 75.17 563,221 +0.02(+0.02%)
Apr 05, 2017 75.14 75.17 75.11 75.15 1,323,641 +0.00(+0.00%)
Apr 04, 2017 75.16 75.16 75.13 75.15 1,042,598 -0.03(-0.04%)
Apr 03, 2017 75.12 75.17 75.12 75.17 2,414,042 +0.07(+0.09%)
Mar 31, 2017 75.11 75.14 75.10 75.10 1,069,003 +0.01(+0.01%)
Mar 30, 2017 75.09 75.11 75.08 75.10 649,231 -0.02(-0.02%)
Mar 29, 2017 75.09 75.11 75.09 75.11 1,174,727 +0.04(+0.06%)
Mar 28, 2017 75.12 75.13 75.05 75.07 880,719 -0.04(-0.05%)
Mar 27, 2017 75.12 75.15 75.10 75.10 1,061,679 +0.03(+0.04%)
Mar 24, 2017 75.07 75.10 75.06 75.08 1,260,067 +0.00(+0.00%)
Mar 23, 2017 75.10 75.11 75.05 75.08 977,041 +0.00(+0.00%)
Mar 22, 2017 75.10 75.11 75.08 75.08 1,157,595 +0.02(+0.02%)
Mar 21, 2017 75.02 75.07 75.01 75.06 831,643 +0.04(+0.05%)
Mar 20, 2017 75.00 75.02 74.98 75.02 875,583 +0.04(+0.05%)
Mar 17, 2017 74.98 75.01 74.96 74.98 740,227 +0.04(+0.05%)
Mar 16, 2017 74.95 74.99 74.94 74.94 1,041,784 -0.05(-0.07%)
Mar 15, 2017 74.87 75.01 74.86 75.00 1,240,994 +0.14(+0.19%)
Mar 14, 2017 74.86 74.90 74.86 74.86 1,087,114 -0.01(-0.01%)
Mar 13, 2017 74.89 74.90 74.86 74.86 994,934 -0.04(-0.05%)
Mar 10, 2017 74.87 74.90 74.86 74.90 882,806 +0.04(+0.06%)
Mar 09, 2017 74.87 74.88 74.85 74.86 971,055 -0.01(-0.01%)
Mar 08, 2017 74.86 74.90 74.86 74.86 970,850 -0.06(-0.08%)
Mar 07, 2017 74.94 74.94 74.91 74.93 734,414 -0.03(-0.04%)
Mar 06, 2017 74.94 74.96 74.94 74.95 770,434 +0.02(+0.02%)
Mar 03, 2017 74.93 74.96 74.91 74.94 1,765,968 +0.02(+0.02%)
Mar 02, 2017 74.95 74.96 74.90 74.92 1,046,870 -0.08(-0.11%)
Mar 01, 2017 74.97 75.00 74.96 75.00 1,734,758 -0.06(-0.08%)
Feb 28, 2017 75.10 75.13 75.06 75.06 1,175,219 -0.04(-0.05%)
Feb 27, 2017 75.16 75.16 75.08 75.09 1,160,645 -0.06(-0.08%)
Feb 24, 2017 75.15 75.19 75.15 75.16 661,972 +0.04(+0.05%)
Feb 23, 2017 75.10 75.13 75.10 75.12 1,708,369 +0.04(+0.05%)
Feb 22, 2017 75.08 75.10 75.03 75.08 782,994 +0.02(+0.02%)
Feb 21, 2017 75.05 75.07 75.03 75.07 946,320 +0.01(+0.01%)
Feb 17, 2017 75.06 75.06 75.06 0 +0.05(+0.07%)
Feb 16, 2017 75.00 75.04 74.98 75.00 2,177,445 +0.04(+0.05%)
Feb 15, 2017 74.95 74.99 74.94 74.97 1,085,472 -0.03(-0.04%)
Feb 14, 2017 75.03 75.05 74.97 75.00 879,621 -0.05(-0.07%)
Feb 13, 2017 75.04 75.06 75.03 75.05 749,995 -0.02(-0.02%)
Feb 10, 2017 75.05 75.08 75.05 75.07 1,090,464 -0.01(-0.01%)
Feb 09, 2017 75.11 75.12 75.06 75.08 1,294,745 -0.06(-0.08%)
Feb 08, 2017 75.10 75.14 75.08 75.14 1,347,891 +0.07(+0.09%)
Feb 07, 2017 75.09 75.11 75.07 75.07 821,987 -0.02(-0.02%)
Feb 06, 2017 75.07 75.10 75.06 75.08 1,873,059 +0.08(+0.11%)
Feb 03, 2017 75.06 75.08 75.00 75.00 1,613,989 -0.03(-0.04%)
Feb 02, 2017 75.02 75.05 75.01 75.03 1,510,971 +0.03(+0.04%)
Feb 01, 2017 74.96 75.04 74.93 75.00 2,342,187 -0.03(-0.03%)
Jan 31, 2017 75.00 75.06 75.00 75.03 1,360,975 +0.02(+0.02%)
Jan 30, 2017 75.01 75.03 74.99 75.01 1,556,427 +0.00(+0.00%)
Jan 27, 2017 74.99 75.02 74.99 75.01 1,335,189 +0.04(+0.05%)
Jan 26, 2017 74.96 74.99 74.94 74.98 1,868,282 +0.01(+0.01%)
Jan 25, 2017 74.98 74.98 74.94 74.97 1,638,880 -0.02(-0.02%)
Jan 24, 2017 75.02 75.02 74.98 74.99 5,971,897 -0.04(-0.06%)
Jan 23, 2017 75.01 75.06 74.99 75.03 1,742,963 +0.07(+0.09%)
Jan 20, 2017 74.92 74.99 74.92 74.96 1,278,234 +0.04(+0.06%)
Jan 19, 2017 74.90 74.94 74.89 74.91 1,085,661 -0.03(-0.04%)
Jan 18, 2017 74.99 75.01 74.93 74.94 1,122,310 -0.07(-0.09%)
Jan 17, 2017 75.02 75.04 74.99 75.01 1,494,695 +0.05(+0.07%)
Jan 13, 2017 74.96 74.96 74.96 0 -0.04(-0.05%)
Jan 12, 2017 74.99 75.00 74.96 74.99 924,957 +0.03(+0.04%)
Jan 11, 2017 74.97 74.99 74.92 74.97 1,314,677 +0.04(+0.05%)
Jan 10, 2017 74.94 74.95 74.93 74.93 1,268,496 -0.03(-0.04%)
Jan 09, 2017 74.93 74.96 74.92 74.96 1,142,690 +0.06(+0.08%)
Jan 06, 2017 74.91 74.93 74.89 74.90 1,035,517 -0.06(-0.08%)
Jan 05, 2017 74.91 74.99 74.91 74.96 1,818,839 +0.05(+0.07%)
Jan 04, 2017 74.86 74.91 74.86 74.91 2,459,109 +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.