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 31, 2015 74.79 74.81 74.75 74.76 8,272,051 -0.03(-0.04%)
Aug 28, 2015 74.84 74.85 74.76 74.79 1,908,740 -0.04(-0.05%)
Aug 27, 2015 74.81 74.84 74.78 74.82 3,385,321 +0.01(+0.01%)
Aug 26, 2015 74.84 74.90 74.81 74.81 2,857,004 -0.04(-0.06%)
Aug 25, 2015 74.86 74.90 74.82 74.86 3,070,960 -0.04(-0.05%)
Aug 24, 2015 75.00 75.00 74.86 74.89 5,093,288 +0.04(+0.05%)
Aug 21, 2015 74.82 74.87 74.81 74.86 2,339,343 +0.08(+0.11%)
Aug 20, 2015 74.81 74.81 74.78 74.78 6,666,816 -0.03(-0.04%)
Aug 19, 2015 74.73 74.81 74.70 74.81 1,089,296 +0.07(+0.09%)
Aug 18, 2015 74.73 74.74 74.71 74.73 528,769 -0.01(-0.01%)
Aug 17, 2015 74.73 74.76 74.73 74.74 733,409 +0.04(+0.06%)
Aug 14, 2015 74.70 74.73 74.70 74.70 949,896 -0.04(-0.05%)
Aug 13, 2015 74.76 74.78 74.73 74.73 609,003 -0.06(-0.08%)
Aug 12, 2015 74.81 74.85 74.78 74.80 1,710,427 +0.00(+0.00%)
Aug 11, 2015 74.80 74.81 74.77 74.80 2,142,634 +0.10(+0.13%)
Aug 10, 2015 74.70 74.72 74.69 74.70 1,584,958 +0.00(+0.00%)
Aug 07, 2015 74.69 74.73 74.68 74.70 1,059,557 -0.04(-0.05%)
Aug 06, 2015 74.73 74.75 74.72 74.73 1,284,056 +0.02(+0.02%)
Aug 05, 2015 74.70 74.72 74.67 74.72 2,070,226 +0.01(+0.01%)
Aug 04, 2015 74.78 74.80 74.71 74.71 1,392,676 -0.11(-0.15%)
Aug 03, 2015 74.77 74.83 74.77 74.82 6,308,437 +0.02(+0.03%)
Jul 31, 2015 74.80 74.82 74.78 74.80 4,754,349 +0.08(+0.11%)
Jul 30, 2015 74.72 74.74 74.70 74.72 659,570 -0.04(-0.05%)
Jul 29, 2015 74.76 74.79 74.74 74.75 1,804,913 -0.02(-0.02%)
Jul 28, 2015 74.77 74.79 74.75 74.77 2,398,168 -0.02(-0.02%)
Jul 27, 2015 74.80 74.80 74.77 74.79 5,085,810 +0.05(+0.07%)
Jul 24, 2015 74.72 74.77 74.71 74.74 919,522 +0.02(+0.02%)
Jul 23, 2015 74.67 74.73 74.67 74.72 969,140 +0.01(+0.01%)
Jul 22, 2015 74.71 74.72 74.69 74.71 862,714 -0.01(-0.01%)
Jul 21, 2015 74.68 74.75 74.68 74.72 741,315 +0.01(+0.01%)
Jul 20, 2015 74.70 74.72 74.69 74.71 1,253,542 -0.04(-0.06%)
Jul 17, 2015 74.73 74.76 74.73 74.75 1,060,642 -0.02(-0.02%)
Jul 16, 2015 74.72 74.77 74.72 74.77 6,627,795 -0.04(-0.05%)
Jul 15, 2015 74.76 74.81 74.74 74.81 1,212,562 +0.03(+0.04%)
Jul 14, 2015 74.76 74.78 74.76 74.78 1,204,946 +0.04(+0.05%)
Jul 13, 2015 74.74 74.75 74.72 74.75 971,950 -0.04(-0.05%)
Jul 10, 2015 74.80 74.81 74.75 74.78 2,268,177 -0.07(-0.09%)
Jul 09, 2015 74.86 74.87 74.83 74.85 2,264,422 -0.05(-0.07%)
Jul 08, 2015 74.85 74.91 74.84 74.90 1,847,670 +0.08(+0.11%)
Jul 07, 2015 74.88 74.90 74.82 74.82 3,023,797 -0.01(-0.01%)
Jul 06, 2015 74.83 74.85 74.80 74.83 1,234,719 +0.02(+0.02%)
Jul 02, 2015 74.79 74.82 74.82 74.82 2,467,701 +0.11(+0.15%)
Jul 01, 2015 74.71 74.73 74.69 74.70 13,016,349 -0.06(-0.09%)
Jun 30, 2015 74.75 74.79 74.73 74.76 3,542,799 +0.00(+0.00%)
Jun 29, 2015 74.74 74.77 74.70 74.76 1,016,653 +0.12(+0.17%)
Jun 26, 2015 74.64 74.67 74.64 74.64 541,004 -0.04(-0.06%)
Jun 25, 2015 74.67 74.69 74.65 74.69 524,303 -0.02(-0.02%)
Jun 24, 2015 74.68 74.70 74.65 74.70 773,818 +0.04(+0.05%)
Jun 23, 2015 74.64 74.69 74.64 74.67 562,176 -0.02(-0.02%)
Jun 22, 2015 74.71 74.71 74.68 74.69 497,271 -0.05(-0.07%)
Jun 19, 2015 74.75 74.76 74.73 74.74 451,447 +0.02(+0.02%)
Jun 18, 2015 74.69 74.72 74.67 74.72 710,395 +0.02(+0.02%)
Jun 17, 2015 74.61 74.70 74.53 74.70 3,337,995 +0.05(+0.07%)
Jun 16, 2015 74.62 74.65 74.62 74.65 7,324,187 +0.03(+0.04%)
Jun 15, 2015 74.63 74.65 74.61 74.62 616,024 +0.04(+0.05%)
Jun 12, 2015 74.57 74.61 74.57 74.59 452,809 -0.02(-0.02%)
Jun 11, 2015 74.59 74.61 74.56 74.61 1,065,312 +0.02(+0.02%)
Jun 10, 2015 74.60 74.60 74.57 74.59 927,395 -0.02(-0.02%)
Jun 09, 2015 74.63 74.63 74.59 74.61 1,350,334 -0.04(-0.05%)
Jun 08, 2015 74.61 74.64 74.61 74.64 1,118,412 +0.05(+0.07%)
Jun 05, 2015 74.56 74.61 74.56 74.59 680,231 -0.07(-0.10%)
Jun 04, 2015 74.67 74.69 74.64 74.67 1,060,506 +0.01(+0.01%)
Jun 03, 2015 74.64 74.66 74.63 74.66 1,543,393 -0.03(-0.04%)
Jun 02, 2015 74.66 74.69 74.66 74.69 811,864 -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.