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 (%)
Oct 31, 2014 84.68 84.72 84.68 84.70 1,770,172 -0.02(-0.02%)
Oct 30, 2014 84.71 84.75 84.70 84.72 1,485,845 +0.03(+0.04%)
Oct 29, 2014 84.79 84.80 84.69 84.69 1,452,224 -0.11(-0.13%)
Oct 28, 2014 84.82 84.84 84.79 84.80 738,277 -0.02(-0.02%)
Oct 27, 2014 84.80 84.82 84.82 84.82 919,726 +0.00(+0.00%)
Oct 24, 2014 84.79 84.83 84.79 84.82 1,171,395 +0.02(+0.02%)
Oct 23, 2014 84.79 84.81 84.78 84.80 1,081,533 -0.04(-0.05%)
Oct 22, 2014 84.82 84.84 84.81 84.84 1,814,064 -0.02(-0.02%)
Oct 21, 2014 84.84 84.88 84.84 84.86 1,356,698 -0.02(-0.02%)
Oct 20, 2014 84.84 84.88 84.84 84.88 1,139,833 +0.05(+0.06%)
Oct 17, 2014 84.85 84.86 84.81 84.83 2,035,033 -0.05(-0.06%)
Oct 16, 2014 84.95 84.96 84.86 84.88 27,217,278 -0.05(-0.06%)
Oct 15, 2014 84.82 85.07 84.90 84.93 2,526,709 +0.11(+0.13%)
Oct 14, 2014 84.81 84.84 84.79 84.82 2,228,765 +0.05(+0.06%)
Oct 13, 2014 84.79 85.37 84.76 84.77 1,238,984 +0.03(+0.04%)
Oct 10, 2014 84.71 84.74 84.69 84.74 629,282 +0.04(+0.05%)
Oct 09, 2014 84.69 84.72 84.68 84.70 622,990 +0.00(+0.00%)
Oct 08, 2014 84.60 84.71 84.59 84.70 1,367,249 +0.09(+0.11%)
Oct 07, 2014 84.57 84.62 84.57 84.61 1,333,886 +0.05(+0.06%)
Oct 06, 2014 84.54 84.58 84.51 84.56 841,287 +0.08(+0.09%)
Oct 03, 2014 84.51 84.52 84.47 84.48 2,110,103 -0.08(-0.09%)
Oct 02, 2014 84.58 84.59 84.54 84.56 1,828,328 -0.01(-0.01%)
Oct 01, 2014 84.55 84.60 84.53 84.57 20,930,812 +0.06(+0.07%)
Sep 30, 2014 84.51 84.53 84.49 84.51 1,507,960 -0.02(-0.02%)
Sep 29, 2014 84.53 84.54 84.51 84.53 533,240 +0.02(+0.02%)
Sep 26, 2014 84.53 84.53 84.48 84.51 1,486,320 -0.04(-0.05%)
Sep 25, 2014 84.48 84.55 84.48 84.55 892,808 +0.06(+0.07%)
Sep 24, 2014 84.50 84.52 84.48 84.49 1,455,858 -0.03(-0.04%)
Sep 23, 2014 84.48 84.52 84.48 84.52 745,834 +0.02(+0.02%)
Sep 22, 2014 84.47 84.50 84.46 84.50 332,614 +0.06(+0.07%)
Sep 19, 2014 84.43 84.46 84.42 84.44 425,355 -0.01(-0.01%)
Sep 18, 2014 84.42 84.45 84.41 84.45 419,047 +0.01(+0.01%)
Sep 17, 2014 84.47 84.58 84.43 84.44 541,634 -0.09(-0.11%)
Sep 16, 2014 84.50 84.53 84.47 84.53 1,624,136 +0.05(+0.06%)
Sep 15, 2014 84.46 84.49 84.46 84.48 430,981 +0.04(+0.05%)
Sep 12, 2014 84.43 84.46 84.43 84.44 340,552 -0.02(-0.02%)
Sep 11, 2014 84.48 84.49 84.45 84.46 774,844 +0.01(+0.01%)
Sep 10, 2014 84.43 84.46 84.43 84.45 367,921 +0.01(+0.01%)
Sep 09, 2014 84.49 84.50 84.44 84.44 506,906 -0.05(-0.06%)
Sep 08, 2014 84.54 84.56 84.49 84.49 533,343 -0.05(-0.06%)
Sep 05, 2014 84.54 84.56 84.53 84.54 422,036 +0.03(+0.04%)
Sep 04, 2014 84.51 84.54 84.48 84.51 1,702,862 -0.01(-0.01%)
Sep 03, 2014 84.50 84.53 84.49 84.52 741,299 +0.02(+0.02%)
Sep 02, 2014 84.54 84.55 84.50 84.50 13,519,832 -0.10(-0.12%)
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%)
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.