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, 2015 74.63 74.57 74.57 74.57 2,789,945 -0.04(-0.05%)
Dec 30, 2015 74.57 74.61 74.55 74.61 5,426,738 +0.02(+0.02%)
Dec 29, 2015 74.57 74.61 74.56 74.59 1,227,569 -0.02(-0.02%)
Dec 28, 2015 74.61 74.62 74.60 74.61 1,240,705 -0.04(-0.06%)
Dec 24, 2015 74.64 74.65 74.65 74.65 638,716 +0.03(+0.04%)
Dec 23, 2015 74.65 74.66 74.60 74.62 3,153,055 -0.03(-0.04%)
Dec 22, 2015 74.65 74.67 74.62 74.65 1,397,478 -0.02(-0.02%)
Dec 21, 2015 74.67 74.67 74.65 74.67 3,437,616 -0.01(-0.01%)
Dec 18, 2015 74.64 74.67 74.62 74.67 1,691,857 +0.10(+0.13%)
Dec 17, 2015 74.57 74.61 74.57 74.58 2,011,751 +0.00(+0.00%)
Dec 16, 2015 74.60 74.62 74.49 74.58 1,405,294 -0.06(-0.08%)
Dec 15, 2015 74.61 74.64 74.60 74.64 1,190,800 -0.01(-0.01%)
Dec 14, 2015 74.67 74.70 74.64 74.65 1,989,071 -0.09(-0.12%)
Dec 11, 2015 74.69 74.76 74.68 74.74 1,215,430 +0.09(+0.12%)
Dec 10, 2015 74.67 74.68 74.64 74.65 1,089,973 -0.04(-0.06%)
Dec 09, 2015 74.66 74.70 74.63 74.69 4,123,152 +0.03(+0.04%)
Dec 08, 2015 74.68 74.69 74.65 74.67 1,180,549 -0.01(-0.01%)
Dec 07, 2015 74.67 74.69 74.67 74.67 2,292,693 -0.01(-0.01%)
Dec 04, 2015 74.69 74.72 74.67 74.68 5,025,891 +0.02(+0.02%)
Dec 03, 2015 74.67 74.67 74.59 74.67 5,496,684 +0.00(+0.00%)
Dec 02, 2015 74.69 74.69 74.66 74.67 1,141,682 -0.06(-0.08%)
Dec 01, 2015 74.67 74.74 74.67 74.73 4,992,087 +0.05(+0.06%)
Nov 30, 2015 74.69 74.70 74.67 74.68 1,663,803 -0.03(-0.04%)
Nov 27, 2015 74.69 74.72 74.69 74.71 486,523 +0.02(+0.02%)
Nov 25, 2015 74.69 74.69 74.69 74.69 3,473,981 +0.01(+0.01%)
Nov 24, 2015 74.69 74.70 74.67 74.68 1,159,974 +0.00(+0.00%)
Nov 23, 2015 74.66 74.69 74.66 74.68 1,060,660 -0.01(-0.01%)
Nov 20, 2015 74.70 74.73 74.68 74.69 904,514 +0.00(+0.00%)
Nov 19, 2015 74.73 74.73 74.69 74.69 1,933,319 -0.02(-0.02%)
Nov 18, 2015 74.73 74.74 74.69 74.71 2,042,227 -0.03(-0.04%)
Nov 17, 2015 74.70 74.76 74.69 74.73 5,331,004 -0.03(-0.04%)
Nov 16, 2015 74.76 74.78 74.74 74.76 2,078,159 +0.00(+0.00%)
Nov 13, 2015 74.71 74.76 74.71 74.76 873,605 +0.06(+0.08%)
Nov 12, 2015 74.69 74.73 74.69 74.70 6,643,278 +0.03(+0.04%)
Nov 11, 2015 74.73 74.74 74.67 74.67 7,797,124 -0.02(-0.02%)
Nov 10, 2015 74.69 74.72 74.66 74.69 2,422,520 +0.04(+0.05%)
Nov 09, 2015 74.66 74.67 74.65 74.66 1,834,378 -0.02(-0.02%)
Nov 06, 2015 74.67 74.69 74.66 74.67 2,075,397 -0.07(-0.09%)
Nov 05, 2015 74.74 74.76 74.72 74.74 3,142,420 +0.00(+0.00%)
Nov 04, 2015 74.80 74.82 74.74 74.74 2,401,227 -0.08(-0.11%)
Nov 03, 2015 74.81 74.83 74.81 74.82 4,125,877 -0.01(-0.01%)
Nov 02, 2015 74.81 74.87 74.81 74.83 16,532,404 -0.04(-0.06%)
Oct 30, 2015 74.88 74.89 74.87 74.88 3,673,510 +0.00(+0.00%)
Oct 29, 2015 74.88 74.90 74.88 74.88 1,729,405 -0.05(-0.07%)
Oct 28, 2015 75.01 75.03 74.89 74.93 1,879,483 -0.10(-0.13%)
Oct 27, 2015 75.03 75.05 75.03 75.03 1,160,871 +0.03(+0.04%)
Oct 26, 2015 75.00 75.02 74.99 75.00 6,686,293 +0.00(+0.00%)
Oct 23, 2015 75.01 75.03 74.98 75.00 6,409,308 -0.06(-0.08%)
Oct 22, 2015 75.03 75.08 75.03 75.06 2,699,193 +0.03(+0.04%)
Oct 21, 2015 75.01 75.05 75.00 75.03 12,600,959 +0.03(+0.04%)
Oct 20, 2015 75.00 75.01 74.99 75.01 1,166,305 -0.04(-0.06%)
Oct 19, 2015 75.03 75.05 75.02 75.05 1,625,700 +0.03(+0.04%)
Oct 16, 2015 75.03 75.05 75.03 75.03 1,067,805 -0.04(-0.05%)
Oct 15, 2015 75.04 75.07 75.03 75.06 1,796,836 -0.04(-0.06%)
Oct 14, 2015 75.10 75.11 75.05 75.10 3,873,634 +0.11(+0.14%)
Oct 13, 2015 74.99 75.01 74.98 75.00 1,213,750 +0.03(+0.04%)
Oct 12, 2015 74.94 75.01 74.94 74.97 1,684,587 -0.02(-0.02%)
Oct 09, 2015 74.96 74.99 74.95 74.99 1,255,001 +0.00(+0.00%)
Oct 08, 2015 74.97 75.03 74.97 74.99 2,031,493 -0.02(-0.02%)
Oct 07, 2015 75.01 75.02 74.98 75.01 4,147,388 -0.02(-0.02%)
Oct 06, 2015 75.00 75.04 75.00 75.03 1,721,121 -0.01(-0.01%)
Oct 05, 2015 75.07 75.07 75.01 75.03 6,232,020 -0.05(-0.07%)
Oct 02, 2015 75.11 75.13 75.07 75.09 1,890,527 +0.11(+0.14%)
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.