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 (%)
Dec 31, 2014 74.04 74.02 74.02 74.02 826,105 -0.03(-0.04%)
Dec 30, 2014 74.06 74.08 74.03 74.05 759,659 +0.03(+0.04%)
Dec 29, 2014 74.00 74.03 74.00 74.02 855,046 +0.07(+0.09%)
Dec 26, 2014 73.93 73.98 73.93 73.95 472,693 -0.03(-0.04%)
Dec 24, 2014 73.94 73.98 73.98 73.98 1,093,525 +0.04(+0.05%)
Dec 23, 2014 74.01 74.01 73.94 73.94 1,236,660 -0.08(-0.11%)
Dec 22, 2014 74.00 74.04 74.00 74.02 776,394 +0.02(+0.02%)
Dec 19, 2014 74.09 74.09 74.00 74.00 896,095 -0.05(-0.07%)
Dec 18, 2014 74.03 74.06 74.03 74.05 1,151,688 -0.04(-0.06%)
Dec 17, 2014 74.15 74.23 74.04 74.10 1,103,535 -0.07(-0.09%)
Dec 16, 2014 74.19 74.20 74.14 74.17 1,414,642 +0.04(+0.06%)
Dec 15, 2014 74.15 74.18 74.12 74.12 1,897,014 -0.05(-0.07%)
Dec 12, 2014 74.17 74.23 74.14 74.18 1,075,942 +0.07(+0.09%)
Dec 11, 2014 74.12 74.12 74.09 74.11 774,807 -0.04(-0.05%)
Dec 10, 2014 74.07 74.16 74.07 74.14 838,115 +0.06(+0.08%)
Dec 09, 2014 74.11 74.13 74.07 74.08 621,979 +0.03(+0.04%)
Dec 08, 2014 74.05 74.07 74.03 74.05 487,777 -0.01(-0.01%)
Dec 05, 2014 74.06 74.10 74.05 74.06 564,006 -0.14(-0.19%)
Dec 04, 2014 74.18 74.20 74.17 74.20 1,028,735 +0.04(+0.06%)
Dec 03, 2014 74.19 74.19 74.15 74.16 892,579 -0.04(-0.05%)
Dec 02, 2014 74.22 74.22 74.18 74.19 941,933 -0.04(-0.06%)
Dec 01, 2014 74.29 74.31 74.24 74.24 2,825,736 -0.00(-0.00%)
Nov 28, 2014 74.26 74.26 74.23 74.24 364,988 +0.03(+0.04%)
Nov 26, 2014 74.20 74.21 74.21 74.21 959,036 +0.01(+0.01%)
Nov 25, 2014 74.19 74.22 74.18 74.20 539,704 +0.01(+0.01%)
Nov 24, 2014 74.15 74.20 74.15 74.20 1,806,348 +0.01(+0.01%)
Nov 21, 2014 74.20 74.20 74.18 74.19 1,197,326 +0.02(+0.02%)
Nov 20, 2014 74.19 74.20 74.15 74.17 826,136 +0.02(+0.02%)
Nov 19, 2014 74.13 74.19 74.13 74.15 1,098,304 -0.01(-0.01%)
Nov 18, 2014 74.18 74.18 74.15 74.16 26,684,038 -0.01(-0.01%)
Nov 17, 2014 74.16 74.18 74.15 74.17 970,498 -0.01(-0.01%)
Nov 14, 2014 74.13 74.18 74.11 74.18 1,215,279 +0.04(+0.05%)
Nov 13, 2014 74.13 74.15 74.13 74.14 852,000 +0.02(+0.02%)
Nov 12, 2014 74.13 74.15 74.11 74.13 1,021,419 +0.03(+0.04%)
Nov 11, 2014 74.08 74.20 74.07 74.10 662,506 -0.01(-0.01%)
Nov 10, 2014 74.16 74.18 74.11 74.11 1,577,462 -0.05(-0.07%)
Nov 07, 2014 74.14 74.18 74.13 74.16 1,585,871 +0.05(+0.07%)
Nov 06, 2014 74.11 74.13 74.10 74.11 930,733 -0.02(-0.02%)
Nov 05, 2014 74.13 74.13 74.12 74.13 1,472,417 -0.02(-0.02%)
Nov 04, 2014 74.12 74.16 74.09 74.14 1,344,630 -0.01(-0.01%)
Nov 03, 2014 74.20 74.20 74.11 74.15 16,220,628 -0.01(-0.01%)
Oct 31, 2014 74.14 74.18 74.14 74.16 2,021,703 -0.02(-0.02%)
Oct 30, 2014 74.17 74.21 74.16 74.18 1,696,975 +0.03(+0.04%)
Oct 29, 2014 74.24 74.25 74.15 74.15 1,658,576 -0.10(-0.13%)
Oct 28, 2014 74.27 74.28 74.24 74.25 843,182 -0.02(-0.02%)
Oct 27, 2014 74.25 74.27 74.27 74.27 1,050,413 +0.00(+0.00%)
Oct 24, 2014 74.24 74.27 74.24 74.27 1,337,843 +0.02(+0.02%)
Oct 23, 2014 74.24 74.26 74.23 74.25 1,235,212 -0.03(-0.05%)
Oct 22, 2014 74.27 74.28 74.26 74.28 2,071,832 -0.02(-0.02%)
Oct 21, 2014 74.28 74.32 74.28 74.30 1,549,477 -0.02(-0.02%)
Oct 20, 2014 74.28 74.32 74.28 74.32 1,301,796 +0.04(+0.06%)
Oct 17, 2014 74.29 74.30 74.26 74.28 2,324,199 -0.04(-0.06%)
Oct 16, 2014 74.38 74.39 74.30 74.32 31,084,700 -0.04(-0.06%)
Oct 15, 2014 74.27 74.48 74.34 74.36 2,885,740 +0.10(+0.13%)
Oct 14, 2014 74.26 74.28 74.24 74.27 2,545,460 +0.04(+0.06%)
Oct 13, 2014 74.24 74.75 74.21 74.22 1,415,036 +0.03(+0.04%)
Oct 10, 2014 74.17 74.20 74.15 74.20 718,699 +0.03(+0.05%)
Oct 09, 2014 74.15 74.18 74.14 74.16 711,513 +0.00(+0.00%)
Oct 08, 2014 74.07 74.17 74.07 74.16 1,561,527 +0.08(+0.11%)
Oct 07, 2014 74.05 74.09 74.05 74.08 1,523,423 +0.04(+0.06%)
Oct 06, 2014 74.02 74.05 74.00 74.04 960,829 +0.07(+0.09%)
Oct 03, 2014 74.00 74.00 73.96 73.97 2,409,936 -0.07(-0.09%)
Oct 02, 2014 74.06 74.07 74.02 74.04 2,088,123 -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.