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 (%)
Feb 28, 2014 73.87 73.88 73.84 73.87 2,702,096 +0.00(+0.00%)
Feb 27, 2014 73.88 73.89 73.87 73.87 415,041 -0.01(-0.01%)
Feb 26, 2014 73.84 73.89 73.84 73.88 2,380,563 +0.03(+0.05%)
Feb 25, 2014 73.84 73.86 73.84 73.84 762,842 -0.01(-0.01%)
Feb 24, 2014 73.84 73.85 73.83 73.85 1,912,546 +0.00(+0.00%)
Feb 21, 2014 73.83 73.85 73.82 73.85 858,916 +0.01(+0.01%)
Feb 20, 2014 73.82 73.84 73.82 73.84 1,159,076 +0.01(+0.01%)
Feb 19, 2014 73.88 73.89 73.84 73.84 1,554,267 -0.03(-0.04%)
Feb 18, 2014 73.84 73.88 73.84 73.86 1,237,625 +0.03(+0.04%)
Feb 14, 2014 73.84 73.84 73.84 73.84 1,464,081 +0.00(+0.00%)
Feb 13, 2014 73.82 73.85 73.77 73.84 1,527,366 +0.04(+0.06%)
Feb 12, 2014 73.81 73.81 73.78 73.79 2,514,612 -0.03(-0.05%)
Feb 11, 2014 73.82 73.83 73.81 73.83 1,482,694 -0.02(-0.02%)
Feb 10, 2014 73.85 73.86 73.84 73.84 1,799,395 -0.02(-0.02%)
Feb 07, 2014 73.84 73.87 73.84 73.86 1,646,252 +0.02(+0.02%)
Feb 06, 2014 73.84 73.84 73.82 73.84 1,625,732 +0.01(+0.01%)
Feb 05, 2014 73.84 73.86 73.84 73.84 4,562,001 -0.03(-0.05%)
Feb 04, 2014 73.84 73.87 73.84 73.87 2,698,277 +0.01(+0.01%)
Feb 03, 2014 73.83 73.89 73.81 73.86 55,038,944 +0.02(+0.03%)
Jan 31, 2014 73.83 73.84 73.82 73.84 1,075,778 +0.03(+0.05%)
Jan 30, 2014 73.80 73.81 73.78 73.81 663,410 -0.01(-0.01%)
Jan 29, 2014 73.79 73.82 73.78 73.82 612,676 +0.05(+0.07%)
Jan 28, 2014 73.77 73.78 73.75 73.76 738,528 +0.00(+0.00%)
Jan 27, 2014 73.75 73.78 73.75 73.76 1,335,205 -0.01(-0.01%)
Jan 24, 2014 73.77 73.80 73.74 73.77 894,501 +0.03(+0.04%)
Jan 23, 2014 73.68 73.75 73.68 73.75 1,015,035 +0.07(+0.09%)
Jan 22, 2014 73.68 73.70 73.68 73.68 713,010 -0.03(-0.05%)
Jan 21, 2014 73.73 73.74 73.71 73.71 570,919 -0.01(-0.01%)
Jan 17, 2014 73.73 73.72 73.72 73.72 478,961 +0.00(+0.00%)
Jan 16, 2014 73.71 73.72 73.70 73.72 845,651 +0.02(+0.02%)
Jan 15, 2014 73.73 73.73 73.68 73.70 916,077 -0.03(-0.04%)
Jan 14, 2014 73.74 73.75 73.71 73.73 557,646 -0.02(-0.02%)
Jan 13, 2014 73.74 73.76 73.74 73.75 1,453,174 +0.02(+0.02%)
Jan 10, 2014 73.70 73.74 73.69 73.73 563,284 +0.07(+0.09%)
Jan 09, 2014 73.66 73.66 73.63 73.66 1,283,678 +0.02(+0.02%)
Jan 08, 2014 73.68 73.68 73.63 73.64 696,895 -0.07(-0.09%)
Jan 07, 2014 73.71 73.71 73.70 73.71 761,316 +0.00(+0.00%)
Jan 06, 2014 73.69 73.71 73.69 73.71 799,877 +0.01(+0.01%)
Jan 03, 2014 73.70 73.73 73.69 73.70 1,216,776 -0.03(-0.04%)
Jan 02, 2014 73.71 73.73 73.70 73.73 2,762,365 +0.03(+0.05%)
Dec 31, 2013 73.70 73.69 73.69 73.69 698,231 -0.02(-0.02%)
Dec 30, 2013 73.70 73.71 73.69 73.71 507,133 +0.02(+0.02%)
Dec 27, 2013 73.69 73.70 73.68 73.69 485,116 +0.04(+0.05%)
Dec 26, 2013 73.67 73.68 73.66 73.66 834,649 -0.01(-0.01%)
Dec 24, 2013 73.67 73.69 73.67 73.67 814,355 -0.03(-0.04%)
Dec 23, 2013 73.71 73.71 73.69 73.69 715,080 -0.01(-0.01%)
Dec 20, 2013 73.70 73.74 73.70 73.70 974,595 -0.03(-0.04%)
Dec 19, 2013 73.73 73.75 73.72 73.73 879,461 -0.04(-0.06%)
Dec 18, 2013 73.75 73.80 73.74 73.77 1,919,044 +0.00(+0.00%)
Dec 17, 2013 73.75 73.77 73.74 73.77 946,816 +0.02(+0.02%)
Dec 16, 2013 73.74 73.76 73.74 73.75 828,396 +0.00(+0.00%)
Dec 13, 2013 73.74 73.75 73.73 73.75 509,986 +0.02(+0.02%)
Dec 12, 2013 73.75 73.75 73.72 73.74 1,429,224 -0.03(-0.04%)
Dec 11, 2013 73.77 73.79 73.76 73.76 479,264 -0.03(-0.04%)
Dec 10, 2013 73.78 73.79 73.76 73.79 446,788 +0.03(+0.04%)
Dec 09, 2013 73.76 73.78 73.75 73.76 455,074 +0.00(+0.01%)
Dec 06, 2013 73.76 73.78 73.75 73.76 1,128,000 -0.03(-0.04%)
Dec 05, 2013 73.78 73.80 73.76 73.79 520,677 +0.01(+0.01%)
Dec 04, 2013 73.77 73.80 73.77 73.78 947,974 -0.02(-0.02%)
Dec 03, 2013 73.80 73.81 73.80 73.80 660,712 +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.