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, 2014 73.85 73.89 73.83 73.89 1,653,371 +0.03(+0.05%)
Jul 30, 2014 73.85 73.85 73.81 73.85 1,269,247 -0.03(-0.05%)
Jul 29, 2014 73.88 73.89 73.87 73.89 291,774 +0.02(+0.02%)
Jul 28, 2014 73.88 73.89 73.87 73.87 2,614,442 -0.03(-0.05%)
Jul 25, 2014 73.90 73.91 73.89 73.90 2,657,478 +0.01(+0.01%)
Jul 24, 2014 73.89 73.90 73.88 73.89 252,890 -0.03(-0.04%)
Jul 23, 2014 73.93 73.93 73.91 73.92 546,961 +0.03(+0.04%)
Jul 22, 2014 73.89 73.91 73.89 73.89 2,807,805 +0.00(+0.00%)
Jul 21, 2014 73.93 73.93 73.89 73.89 2,806,954 +0.01(+0.01%)
Jul 18, 2014 73.91 73.93 73.89 73.89 2,648,480 -0.06(-0.08%)
Jul 17, 2014 73.91 73.95 73.89 73.95 2,753,515 +0.06(+0.08%)
Jul 16, 2014 73.90 73.91 73.88 73.89 487,799 -0.01(-0.01%)
Jul 15, 2014 73.91 73.95 73.89 73.89 498,078 -0.03(-0.05%)
Jul 14, 2014 73.91 73.94 73.91 73.93 769,233 -0.01(-0.01%)
Jul 11, 2014 73.95 73.96 73.93 73.94 2,989,069 +0.02(+0.02%)
Jul 10, 2014 73.91 73.95 73.91 73.92 532,819 +0.03(+0.05%)
Jul 09, 2014 73.86 73.90 73.82 73.89 435,456 +0.01(+0.01%)
Jul 08, 2014 73.87 73.89 73.85 73.88 717,598 +0.02(+0.02%)
Jul 07, 2014 73.83 73.86 73.83 73.86 578,579 -0.02(-0.02%)
Jul 03, 2014 73.86 73.88 73.88 73.88 563,163 -0.01(-0.01%)
Jul 02, 2014 73.88 73.91 73.88 73.89 679,418 -0.03(-0.04%)
Jul 01, 2014 73.95 73.95 73.91 73.91 620,402 -0.03(-0.04%)
Jun 30, 2014 73.93 73.95 73.93 73.94 1,248,473 +0.01(+0.01%)
Jun 27, 2014 73.94 73.95 73.93 73.93 600,293 +0.02(+0.02%)
Jun 26, 2014 73.99 73.99 73.92 73.92 421,621 +0.02(+0.02%)
Jun 25, 2014 73.89 73.92 73.89 73.90 518,896 +0.01(+0.01%)
Jun 24, 2014 73.86 73.89 73.86 73.89 656,628 +0.03(+0.04%)
Jun 23, 2014 73.89 73.89 73.86 73.86 764,549 +0.00(+0.00%)
Jun 20, 2014 73.87 73.87 73.84 73.86 581,701 +0.00(+0.00%)
Jun 19, 2014 73.89 73.89 73.86 73.86 364,390 -0.01(-0.01%)
Jun 18, 2014 73.86 73.87 73.84 73.87 610,793 +0.06(+0.08%)
Jun 17, 2014 73.82 73.85 73.81 73.81 831,162 -0.06(-0.08%)
Jun 16, 2014 73.86 73.88 73.86 73.87 385,693 -0.02(-0.02%)
Jun 13, 2014 73.85 73.90 73.85 73.89 665,733 -0.04(-0.06%)
Jun 12, 2014 73.89 73.94 73.89 73.93 1,288,762 +0.03(+0.04%)
Jun 11, 2014 73.90 73.91 73.89 73.91 329,350 +0.03(+0.04%)
Jun 10, 2014 74.03 74.03 73.88 73.88 757,697 -0.07(-0.09%)
Jun 06, 2014 73.96 73.98 73.93 73.95 838,887 -0.02(-0.02%)
Jun 05, 2014 73.94 73.98 73.94 73.97 1,358,322 +0.01(+0.01%)
Jun 04, 2014 73.94 73.96 73.93 73.96 1,182,759 +0.03(+0.04%)
Jun 03, 2014 73.94 73.96 73.93 73.93 469,540 -0.02(-0.02%)
Jun 02, 2014 73.98 73.99 73.94 73.95 1,118,104 -0.05(-0.07%)
May 30, 2014 73.98 74.01 73.98 74.00 1,024,432 +0.02(+0.02%)
May 29, 2014 74.00 74.03 73.98 73.98 1,888,583 -0.01(-0.01%)
May 28, 2014 73.99 74.02 73.99 73.99 642,916 +0.02(+0.02%)
May 27, 2014 73.98 73.98 73.96 73.98 972,539 +0.02(+0.02%)
May 23, 2014 73.98 73.96 73.96 73.96 436,393 -0.00(-0.00%)
May 22, 2014 73.97 73.98 73.96 73.96 408,840 -0.03(-0.05%)
May 21, 2014 73.97 73.99 73.97 73.99 426,466 +0.00(+0.00%)
May 20, 2014 73.97 74.00 73.97 73.99 400,285 +0.01(+0.01%)
May 19, 2014 73.98 74.00 73.97 73.98 414,301 +0.02(+0.02%)
May 16, 2014 73.95 73.98 73.95 73.97 510,815 +0.01(+0.01%)
May 15, 2014 73.95 73.98 73.94 73.96 385,667 +0.01(+0.01%)
May 14, 2014 73.92 73.98 73.92 73.95 737,372 +0.03(+0.04%)
May 13, 2014 73.92 73.93 73.91 73.92 556,493 +0.03(+0.04%)
May 12, 2014 73.88 73.91 73.88 73.90 1,145,302 -0.02(-0.02%)
May 09, 2014 73.84 73.91 73.84 73.91 413,745 +0.03(+0.04%)
May 08, 2014 73.89 73.91 73.87 73.89 834,192 +0.02(+0.02%)
May 07, 2014 73.84 73.89 73.84 73.87 738,282 +0.03(+0.04%)
May 06, 2014 73.84 73.85 73.84 73.84 495,241 -0.03(-0.04%)
May 05, 2014 73.86 73.87 73.84 73.87 1,762,522 +0.01(+0.01%)
May 02, 2014 73.83 73.87 73.82 73.86 621,231 -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.