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 73.81 73.85 73.79 73.84 1,467,458 +0.00(+0.00%)
Jul 30, 2013 73.82 73.85 73.82 73.84 619,582 +0.01(+0.01%)
Jul 29, 2013 73.81 73.84 73.81 73.83 503,244 -0.01(-0.01%)
Jul 26, 2013 73.82 73.84 73.81 73.84 736,921 +0.01(+0.01%)
Jul 25, 2013 73.77 73.83 73.77 73.83 665,942 +0.04(+0.06%)
Jul 24, 2013 73.79 73.82 73.76 73.79 657,590 -0.03(-0.05%)
Jul 23, 2013 73.83 73.83 73.81 73.82 1,242,546 -0.01(-0.01%)
Jul 22, 2013 73.82 73.84 73.82 73.83 1,574,343 +0.00(+0.00%)
Jul 19, 2013 73.81 73.84 73.80 73.83 593,284 +0.04(+0.05%)
Jul 18, 2013 73.81 73.83 73.79 73.80 1,040,023 -0.01(-0.01%)
Jul 17, 2013 73.82 73.84 73.80 73.81 752,244 +0.03(+0.04%)
Jul 16, 2013 73.80 73.80 73.77 73.78 955,518 +0.01(+0.01%)
Jul 15, 2013 73.76 73.78 73.75 73.77 1,172,369 +0.04(+0.05%)
Jul 12, 2013 73.76 73.80 73.74 73.74 2,408,052 -0.04(-0.06%)
Jul 11, 2013 73.75 73.78 73.73 73.78 954,585 +0.06(+0.08%)
Jul 10, 2013 73.71 73.73 73.70 73.72 1,602,321 +0.00(+0.00%)
Jul 09, 2013 73.75 73.74 73.71 73.72 1,083,380 -0.01(-0.01%)
Jul 08, 2013 73.67 73.74 73.67 73.73 861,500 +0.05(+0.07%)
Jul 05, 2013 73.66 73.70 73.66 73.67 553,754 -0.08(-0.11%)
Jul 03, 2013 73.77 73.77 73.72 73.75 791,605 -0.01(-0.01%)
Jul 02, 2013 73.75 73.76 73.74 73.76 1,173,239 +0.01(+0.01%)
Jul 01, 2013 73.72 73.76 73.71 73.75 5,583,280 +0.03(+0.04%)
Jun 28, 2013 73.71 73.75 73.69 73.72 3,554,452 -0.01(-0.01%)
Jun 27, 2013 73.71 73.74 73.69 73.73 3,182,634 +0.04(+0.06%)
Jun 26, 2013 73.69 73.69 73.65 73.69 1,660,855 +0.04(+0.05%)
Jun 25, 2013 73.69 73.69 73.63 73.65 2,723,868 -0.01(-0.02%)
Jun 24, 2013 73.60 73.68 73.60 73.66 2,155,139 -0.03(-0.04%)
Jun 21, 2013 73.72 73.74 73.68 73.69 4,327,319 -0.07(-0.09%)
Jun 20, 2013 73.74 73.77 73.73 73.76 3,752,298 -0.01(-0.01%)
Jun 19, 2013 73.84 73.85 73.76 73.76 1,011,043 -0.09(-0.12%)
Jun 18, 2013 73.83 73.86 73.82 73.85 2,015,127 +0.00(+0.00%)
Jun 17, 2013 73.86 73.86 73.84 73.85 1,018,367 +0.00(+0.00%)
Jun 14, 2013 73.82 73.85 73.82 73.85 905,058 +0.05(+0.07%)
Jun 13, 2013 73.75 73.82 73.75 73.80 1,793,397 +0.03(+0.05%)
Jun 12, 2013 73.76 73.79 73.75 73.76 2,457,017 -0.01(-0.01%)
Jun 11, 2013 73.76 73.77 73.74 73.77 780,884 -0.01(-0.01%)
Jun 10, 2013 73.77 73.78 73.76 73.78 902,877 -0.03(-0.04%)
Jun 07, 2013 73.78 73.81 73.78 73.81 573,566 -0.01(-0.01%)
Jun 06, 2013 73.82 73.83 73.80 73.82 1,797,521 -0.01(-0.01%)
Jun 05, 2013 73.80 73.83 73.79 73.83 758,983 +0.01(+0.01%)
Jun 04, 2013 73.81 73.82 73.78 73.82 874,436 +0.00(+0.00%)
Jun 03, 2013 73.80 73.83 73.78 73.82 2,979,748 +0.02(+0.03%)
May 31, 2013 73.81 73.81 73.77 73.79 1,510,166 -0.01(-0.01%)
May 30, 2013 73.81 73.81 73.79 73.80 1,643,477 +0.02(+0.02%)
May 29, 2013 73.78 73.80 73.78 73.78 910,104 +0.00(+0.00%)
May 28, 2013 73.86 73.86 73.78 73.78 1,138,659 -0.05(-0.07%)
May 24, 2013 73.85 73.85 73.84 73.84 1,431,355 -0.02(-0.02%)
May 23, 2013 73.85 73.86 73.84 73.85 955,547 +0.02(+0.02%)
May 22, 2013 73.86 73.87 73.84 73.84 1,169,167 -0.03(-0.04%)
May 21, 2013 73.85 73.87 73.85 73.86 503,956 +0.00(+0.00%)
May 20, 2013 73.88 73.88 73.85 73.86 416,928 +0.01(+0.01%)
May 17, 2013 73.88 73.88 73.85 73.85 526,323 -0.02(-0.02%)
May 16, 2013 73.86 73.88 73.86 73.87 571,204 +0.02(+0.02%)
May 15, 2013 73.85 73.86 73.85 73.85 615,564 +0.01(+0.01%)
May 13, 2013 73.86 73.86 73.85 73.85 948,524 -0.02(-0.02%)
May 10, 2013 73.87 73.88 73.85 73.86 538,296 -0.01(-0.01%)
May 09, 2013 73.87 73.88 73.87 73.87 404,148 -0.01(-0.01%)
May 08, 2013 73.88 73.88 73.87 73.88 617,376 +0.01(+0.01%)
May 07, 2013 73.87 73.89 73.87 73.87 617,194 +0.00(+0.00%)
May 06, 2013 73.89 73.89 73.87 73.87 658,732 +0.00(+0.00%)
May 03, 2013 73.90 73.90 73.87 73.87 1,309,394 -0.03(-0.04%)
May 02, 2013 73.89 73.91 73.89 73.90 622,981 -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.