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 29, 2014 84.56 84.60 84.60 84.60 515,700 +0.04(+0.05%)
Aug 28, 2014 84.53 84.57 84.53 84.56 459,133 +0.02(+0.02%)
Aug 27, 2014 84.53 84.54 84.53 84.54 473,250 +0.02(+0.02%)
Aug 26, 2014 84.52 84.53 84.50 84.52 372,111 +0.03(+0.04%)
Aug 25, 2014 84.50 84.52 84.49 84.49 1,146,148 -0.03(-0.04%)
Aug 22, 2014 84.52 84.55 84.50 84.52 758,685 -0.02(-0.02%)
Aug 21, 2014 84.53 84.58 84.53 84.54 720,340 +0.00(+0.00%)
Aug 20, 2014 84.60 84.60 84.53 84.54 668,281 -0.08(-0.09%)
Aug 19, 2014 84.63 84.63 84.60 84.62 1,047,001 +0.00(+0.00%)
Aug 18, 2014 84.57 84.61 84.57 84.62 721,617 +0.00(+0.00%)
Aug 15, 2014 84.59 84.68 84.59 84.62 911,202 +0.00(+0.00%)
Aug 14, 2014 84.57 84.64 84.57 84.62 975,798 +0.02(+0.02%)
Aug 13, 2014 84.62 84.62 84.58 84.60 708,519 +0.04(+0.05%)
Aug 12, 2014 84.57 84.59 84.55 84.56 1,587,103 +0.00(+0.00%)
Aug 11, 2014 84.58 84.59 84.56 84.56 1,264,689 +0.00(+0.00%)
Aug 08, 2014 84.60 84.62 84.57 84.56 500,354 -0.05(-0.06%)
Aug 07, 2014 84.58 84.61 84.54 84.61 1,129,197 +0.04(+0.05%)
Aug 06, 2014 84.56 84.59 84.55 84.57 949,854 +0.02(+0.02%)
Aug 05, 2014 84.52 84.57 84.52 84.55 1,278,390 +0.00(+0.00%)
Aug 04, 2014 84.54 84.56 84.53 84.55 1,419,229 +0.00(+0.00%)
Aug 01, 2014 84.47 84.56 84.47 84.55 19,826,492 +0.08(+0.09%)
Jul 31, 2014 84.43 84.47 84.41 84.47 1,446,207 +0.04(+0.05%)
Jul 30, 2014 84.43 84.43 84.38 84.43 1,110,213 -0.04(-0.05%)
Jul 29, 2014 84.46 84.47 84.45 84.47 255,216 +0.02(+0.02%)
Jul 28, 2014 84.46 84.48 84.45 84.45 2,286,858 -0.04(-0.05%)
Jul 25, 2014 84.49 84.50 84.47 84.49 2,324,501 +0.01(+0.01%)
Jul 24, 2014 84.47 84.49 84.46 84.48 221,204 -0.03(-0.04%)
Jul 23, 2014 84.52 84.52 84.50 84.51 478,428 +0.03(+0.04%)
Jul 22, 2014 84.48 84.50 84.47 84.48 2,455,993 +0.00(+0.00%)
Jul 21, 2014 84.52 84.52 84.47 84.48 2,455,248 +0.01(+0.01%)
Jul 18, 2014 84.50 84.52 84.47 84.47 2,316,631 -0.07(-0.08%)
Jul 17, 2014 84.50 84.54 84.48 84.54 2,408,505 +0.07(+0.08%)
Jul 16, 2014 84.49 84.50 84.46 84.47 426,679 -0.01(-0.01%)
Jul 15, 2014 84.50 84.54 84.47 84.48 435,670 -0.04(-0.05%)
Jul 14, 2014 84.50 84.53 84.50 84.52 672,850 -0.01(-0.01%)
Jul 11, 2014 84.54 84.55 84.52 84.53 2,614,545 +0.02(+0.02%)
Jul 10, 2014 84.50 84.54 84.50 84.51 466,058 +0.04(+0.05%)
Jul 09, 2014 84.44 84.49 84.40 84.47 380,895 +0.01(+0.01%)
Jul 08, 2014 84.45 84.47 84.43 84.46 627,685 +0.02(+0.02%)
Jul 07, 2014 84.41 84.44 84.41 84.44 506,085 -0.02(-0.02%)
Jul 03, 2014 84.44 84.46 84.46 84.46 492,600 -0.01(-0.01%)
Jul 02, 2014 84.46 84.50 84.46 84.47 594,289 -0.03(-0.04%)
Jul 01, 2014 84.54 84.54 84.50 84.50 542,667 -0.06(-0.07%)
Jun 30, 2014 84.55 84.57 84.54 84.56 1,091,721 +0.01(+0.01%)
Jun 27, 2014 84.56 84.57 84.54 84.55 524,924 +0.02(+0.02%)
Jun 26, 2014 84.61 84.61 84.53 84.53 368,685 +0.02(+0.02%)
Jun 25, 2014 84.50 84.53 84.50 84.51 453,746 +0.01(+0.01%)
Jun 24, 2014 84.47 84.50 84.46 84.50 574,185 +0.03(+0.04%)
Jun 23, 2014 84.50 84.50 84.46 84.47 668,556 +0.00(+0.00%)
Jun 20, 2014 84.48 84.48 84.44 84.47 508,666 +0.00(+0.00%)
Jun 19, 2014 84.50 84.50 84.46 84.47 318,639 -0.01(-0.01%)
Jun 18, 2014 84.46 84.48 84.44 84.48 534,105 +0.07(+0.08%)
Jun 17, 2014 84.42 84.45 84.41 84.41 726,806 -0.07(-0.08%)
Jun 16, 2014 84.46 84.49 84.46 84.48 337,268 -0.02(-0.02%)
Jun 13, 2014 84.45 84.51 84.45 84.50 582,147 -0.05(-0.06%)
Jun 12, 2014 84.50 84.56 84.50 84.55 1,126,952 +0.03(+0.04%)
Jun 11, 2014 84.51 84.52 84.50 84.52 287,999 +0.03(+0.04%)
Jun 10, 2014 84.66 84.66 84.49 84.49 662,565 -0.08(-0.09%)
Jun 06, 2014 84.58 84.60 84.55 84.57 733,561 -0.02(-0.02%)
Jun 05, 2014 84.56 84.60 84.56 84.59 1,187,778 +0.01(+0.01%)
Jun 04, 2014 84.56 84.58 84.55 84.58 1,034,258 +0.03(+0.04%)
Jun 03, 2014 84.56 84.58 84.55 84.55 410,587 -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.