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 (%)
Apr 30, 2014 74.08 74.10 74.08 74.10 551,982 +0.05(+0.07%)
Apr 29, 2014 74.06 74.06 74.05 74.05 457,778 -0.01(-0.01%)
Apr 28, 2014 74.06 74.08 74.06 74.06 319,865 +0.00(+0.00%)
Apr 25, 2014 74.06 74.08 74.06 74.06 308,270 +0.01(+0.01%)
Apr 24, 2014 74.04 74.07 74.04 74.05 1,116,659 -0.02(-0.02%)
Apr 23, 2014 74.06 74.08 74.06 74.06 630,857 +0.03(+0.05%)
Apr 22, 2014 74.05 74.06 74.03 74.03 619,455 -0.03(-0.05%)
Apr 21, 2014 74.05 74.06 74.04 74.06 676,163 +0.00(+0.00%)
Apr 17, 2014 74.07 74.06 74.06 74.06 2,957,315 -0.02(-0.02%)
Apr 16, 2014 74.08 74.10 74.07 74.08 434,662 -0.03(-0.04%)
Apr 15, 2014 74.09 74.12 74.07 74.11 346,223 +0.00(+0.00%)
Apr 14, 2014 74.14 74.14 74.08 74.11 593,517 -0.01(-0.01%)
Apr 11, 2014 74.13 74.13 74.11 74.12 2,538,872 -0.01(-0.01%)
Apr 10, 2014 74.10 74.13 74.09 74.13 834,846 +0.04(+0.06%)
Apr 09, 2014 74.04 74.10 74.01 74.08 1,071,694 +0.04(+0.05%)
Apr 08, 2014 74.05 74.06 74.03 74.05 520,032 +0.01(+0.02%)
Apr 07, 2014 74.03 74.06 74.03 74.03 482,836 +0.00(+0.01%)
Apr 04, 2014 74.01 74.03 73.99 74.03 828,512 +0.06(+0.08%)
Apr 03, 2014 73.95 73.98 73.95 73.97 3,008,307 +0.02(+0.02%)
Apr 02, 2014 73.96 73.97 73.95 73.95 575,827 -0.03(-0.04%)
Apr 01, 2014 73.99 74.00 73.98 73.98 4,685,652 -0.04(-0.06%)
Mar 31, 2014 73.97 74.02 73.96 74.02 1,713,885 +0.04(+0.06%)
Mar 28, 2014 73.95 73.98 73.95 73.98 383,233 +0.00(+0.00%)
Mar 27, 2014 73.96 73.99 73.96 73.98 510,937 -0.01(-0.01%)
Mar 26, 2014 73.94 74.00 73.94 73.98 682,683 +0.05(+0.07%)
Mar 25, 2014 73.92 73.96 73.92 73.93 1,097,538 +0.01(+0.01%)
Mar 24, 2014 73.90 73.94 73.90 73.92 2,009,845 -0.04(-0.05%)
Mar 21, 2014 73.95 73.97 73.93 73.96 515,930 +0.01(+0.01%)
Mar 20, 2014 73.94 73.96 73.93 73.95 943,289 +0.01(+0.01%)
Mar 19, 2014 74.05 74.07 73.91 73.94 647,141 -0.12(-0.17%)
Mar 18, 2014 74.05 74.07 74.05 74.06 361,964 +0.02(+0.02%)
Mar 17, 2014 74.06 74.07 74.04 74.05 752,680 -0.03(-0.04%)
Mar 14, 2014 74.10 74.10 74.07 74.07 1,181,554 -0.02(-0.02%)
Mar 13, 2014 74.02 74.09 74.00 74.09 2,295,559 +0.04(+0.06%)
Mar 12, 2014 74.05 74.05 74.04 74.05 389,322 +0.03(+0.04%)
Mar 11, 2014 74.03 74.04 74.01 74.02 385,082 +0.00(+0.00%)
Mar 10, 2014 74.00 74.04 74.00 74.02 513,380 +0.01(+0.01%)
Mar 07, 2014 74.01 74.05 74.01 74.01 921,152 -0.05(-0.07%)
Mar 06, 2014 74.06 74.08 74.05 74.06 1,190,897 -0.04(-0.06%)
Mar 05, 2014 74.06 74.11 74.05 74.11 2,482,824 +0.03(+0.04%)
Mar 04, 2014 74.11 74.11 74.07 74.08 56,383,196 -0.06(-0.08%)
Mar 03, 2014 74.11 74.14 74.11 74.14 2,951,731 +0.04(+0.06%)
Feb 28, 2014 74.09 74.11 74.07 74.10 2,693,734 +0.00(+0.00%)
Feb 27, 2014 74.11 74.12 74.10 74.10 413,757 -0.01(-0.01%)
Feb 26, 2014 74.07 74.12 74.07 74.11 2,373,196 +0.03(+0.05%)
Feb 25, 2014 74.07 74.09 74.06 74.07 760,482 -0.01(-0.01%)
Feb 24, 2014 74.06 74.08 74.06 74.08 1,906,627 +0.00(+0.00%)
Feb 21, 2014 74.06 74.08 74.05 74.08 856,258 +0.01(+0.01%)
Feb 20, 2014 74.05 74.07 74.05 74.07 1,155,489 +0.01(+0.01%)
Feb 19, 2014 74.11 74.12 74.06 74.06 1,549,457 -0.03(-0.04%)
Feb 18, 2014 74.07 74.11 74.07 74.09 1,233,795 +0.03(+0.04%)
Feb 14, 2014 74.06 74.06 74.06 74.06 1,459,551 +0.00(+0.00%)
Feb 13, 2014 74.05 74.08 74.00 74.06 1,522,640 +0.04(+0.06%)
Feb 12, 2014 74.04 74.04 74.01 74.02 2,506,830 -0.04(-0.05%)
Feb 11, 2014 74.05 74.06 74.04 74.06 1,478,106 -0.02(-0.02%)
Feb 10, 2014 74.08 74.09 74.06 74.07 1,793,827 -0.02(-0.02%)
Feb 07, 2014 74.06 74.10 74.06 74.09 1,641,158 +0.02(+0.02%)
Feb 06, 2014 74.06 74.07 74.05 74.07 1,620,701 +0.01(+0.01%)
Feb 05, 2014 74.07 74.09 74.06 74.06 4,547,883 -0.04(-0.05%)
Feb 04, 2014 74.07 74.10 74.07 74.10 2,689,927 +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.