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 (%)
Jul 31, 2013 73.59 73.62 73.56 73.61 1,472,014 +0.00(+0.00%)
Jul 30, 2013 73.59 73.62 73.59 73.61 621,505 +0.01(+0.01%)
Jul 29, 2013 73.59 73.61 73.59 73.60 504,806 -0.01(-0.01%)
Jul 26, 2013 73.59 73.61 73.59 73.61 739,208 +0.01(+0.01%)
Jul 25, 2013 73.54 73.60 73.54 73.60 668,010 +0.04(+0.06%)
Jul 24, 2013 73.56 73.59 73.53 73.56 659,632 -0.03(-0.05%)
Jul 23, 2013 73.60 73.60 73.58 73.59 1,246,404 -0.01(-0.01%)
Jul 22, 2013 73.59 73.61 73.59 73.60 1,579,230 +0.00(+0.00%)
Jul 19, 2013 73.59 73.61 73.57 73.60 595,125 +0.03(+0.05%)
Jul 18, 2013 73.59 73.60 73.56 73.57 1,043,251 -0.01(-0.01%)
Jul 17, 2013 73.59 73.61 73.57 73.58 754,579 +0.03(+0.04%)
Jul 16, 2013 73.57 73.57 73.54 73.55 958,484 +0.01(+0.01%)
Jul 15, 2013 73.53 73.55 73.52 73.54 1,176,008 +0.03(+0.05%)
Jul 12, 2013 73.53 73.57 73.51 73.51 2,415,527 -0.04(-0.06%)
Jul 11, 2013 73.52 73.55 73.50 73.55 957,548 +0.06(+0.08%)
Jul 10, 2013 73.48 73.50 73.47 73.49 1,607,295 +0.00(+0.00%)
Jul 09, 2013 73.52 73.51 73.48 73.49 1,086,743 -0.01(-0.01%)
Jul 08, 2013 73.45 73.51 73.45 73.50 864,174 +0.05(+0.07%)
Jul 05, 2013 73.43 73.47 73.43 73.45 555,473 -0.08(-0.11%)
Jul 03, 2013 73.54 73.54 73.49 73.52 794,062 -0.01(-0.01%)
Jul 02, 2013 73.52 73.53 73.52 73.53 1,176,881 +0.01(+0.01%)
Jul 01, 2013 73.49 73.53 73.48 73.52 5,600,611 +0.03(+0.04%)
Jun 28, 2013 73.48 73.52 73.47 73.49 3,565,486 -0.01(-0.01%)
Jun 27, 2013 73.48 73.51 73.47 73.50 3,192,514 +0.04(+0.06%)
Jun 26, 2013 73.46 73.47 73.42 73.46 1,666,010 +0.04(+0.05%)
Jun 25, 2013 73.46 73.46 73.40 73.42 2,732,324 -0.01(-0.02%)
Jun 24, 2013 73.37 73.45 73.37 73.43 2,161,829 -0.03(-0.04%)
Jun 21, 2013 73.49 73.51 73.45 73.46 4,340,752 -0.07(-0.09%)
Jun 20, 2013 73.51 73.54 73.50 73.53 3,763,946 -0.01(-0.01%)
Jun 19, 2013 73.61 73.62 73.53 73.54 1,014,181 -0.09(-0.12%)
Jun 18, 2013 73.61 73.63 73.59 73.62 2,021,382 +0.00(+0.00%)
Jun 17, 2013 73.63 73.63 73.61 73.62 1,021,529 +0.00(+0.00%)
Jun 14, 2013 73.59 73.62 73.59 73.62 907,868 +0.05(+0.07%)
Jun 13, 2013 73.52 73.59 73.52 73.57 1,798,964 +0.03(+0.05%)
Jun 12, 2013 73.53 73.56 73.52 73.54 2,464,644 -0.01(-0.01%)
Jun 11, 2013 73.53 73.54 73.51 73.54 783,308 -0.01(-0.01%)
Jun 10, 2013 73.54 73.55 73.53 73.55 905,680 -0.03(-0.04%)
Jun 07, 2013 73.55 73.58 73.55 73.58 575,347 -0.01(-0.01%)
Jun 06, 2013 73.59 73.61 73.57 73.59 1,803,101 -0.01(-0.01%)
Jun 05, 2013 73.57 73.60 73.56 73.60 761,339 +0.01(+0.01%)
Jun 04, 2013 73.58 73.59 73.55 73.59 877,150 +0.00(+0.00%)
Jun 03, 2013 73.57 73.61 73.55 73.59 2,988,997 +0.02(+0.03%)
May 31, 2013 73.58 73.58 73.54 73.56 1,514,854 -0.01(-0.01%)
May 30, 2013 73.58 73.58 73.56 73.57 1,648,579 +0.02(+0.02%)
May 29, 2013 73.56 73.57 73.55 73.56 912,929 +0.00(+0.00%)
May 28, 2013 73.63 73.63 73.56 73.56 1,142,193 -0.05(-0.07%)
May 24, 2013 73.63 73.63 73.61 73.61 1,435,798 -0.02(-0.02%)
May 23, 2013 73.63 73.63 73.61 73.63 958,514 +0.02(+0.02%)
May 22, 2013 73.63 73.64 73.61 73.61 1,172,796 -0.03(-0.04%)
May 21, 2013 73.63 73.64 73.63 73.63 505,520 +0.00(+0.00%)
May 20, 2013 73.65 73.65 73.62 73.63 418,222 +0.01(+0.01%)
May 17, 2013 73.65 73.65 73.63 73.63 527,957 -0.02(-0.02%)
May 16, 2013 73.63 73.65 73.63 73.64 572,978 +0.02(+0.02%)
May 15, 2013 73.63 73.63 73.63 73.63 617,475 +0.01(+0.01%)
May 13, 2013 73.63 73.63 73.62 73.62 951,469 -0.02(-0.02%)
May 10, 2013 73.64 73.65 73.63 73.63 539,967 -0.01(-0.01%)
May 09, 2013 73.64 73.65 73.64 73.64 405,402 -0.01(-0.01%)
May 08, 2013 73.65 73.65 73.64 73.65 619,292 +0.01(+0.01%)
May 07, 2013 73.64 73.66 73.64 73.64 619,110 +0.00(+0.00%)
May 06, 2013 73.66 73.66 73.64 73.64 660,776 +0.00(+0.00%)
May 03, 2013 73.67 73.67 73.64 73.64 1,313,459 -0.03(-0.04%)
May 02, 2013 73.66 73.68 73.66 73.67 624,915 -0.01(-0.01%)
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.