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 (%)
Jan 30, 2015 84.94 84.98 84.87 84.98 474,371 +0.10(+0.12%)
Jan 29, 2015 84.88 84.88 84.83 84.88 516,093 -0.03(-0.04%)
Jan 28, 2015 84.83 84.92 84.82 84.91 743,855 +0.06(+0.07%)
Jan 27, 2015 84.86 84.88 84.82 84.85 414,895 +0.05(+0.06%)
Jan 26, 2015 84.83 84.85 84.79 84.80 1,576,396 -0.05(-0.06%)
Jan 23, 2015 84.83 84.86 84.81 84.85 1,089,863 +0.04(+0.05%)
Jan 22, 2015 84.87 84.87 84.78 84.81 588,265 -0.03(-0.04%)
Jan 21, 2015 84.83 84.89 84.82 84.84 606,384 +0.00(+0.00%)
Jan 20, 2015 84.87 84.91 84.84 84.84 695,960 -0.04(-0.05%)
Jan 16, 2015 84.93 84.93 84.86 84.88 756,251 -0.08(-0.09%)
Jan 15, 2015 84.85 84.96 84.84 84.96 577,853 +0.13(+0.15%)
Jan 14, 2015 84.85 84.88 84.83 84.83 690,751 +0.05(+0.06%)
Jan 13, 2015 84.74 84.79 84.71 84.78 525,557 +0.05(+0.06%)
Jan 12, 2015 84.73 84.75 84.70 84.73 641,738 +0.05(+0.06%)
Jan 09, 2015 84.67 84.73 84.67 84.68 422,160 +0.07(+0.08%)
Jan 08, 2015 84.61 84.64 84.59 84.61 862,531 -0.01(-0.01%)
Jan 07, 2015 84.59 84.63 84.57 84.62 768,787 +0.04(+0.05%)
Jan 06, 2015 84.56 84.68 84.56 84.58 959,392 +0.04(+0.05%)
Jan 05, 2015 84.47 84.55 84.47 84.54 1,214,261 +0.00(+0.00%)
Jan 02, 2015 84.49 84.54 84.47 84.54 1,735,429 +0.09(+0.11%)
Dec 31, 2014 84.47 84.45 84.45 84.45 724,100 -0.03(-0.04%)
Dec 30, 2014 84.49 84.51 84.46 84.48 665,859 +0.03(+0.04%)
Dec 29, 2014 84.43 84.46 84.43 84.45 749,468 +0.08(+0.09%)
Dec 26, 2014 84.35 84.40 84.35 84.37 414,327 -0.03(-0.04%)
Dec 24, 2014 84.36 84.40 84.40 84.40 958,500 +0.01(+0.01%)
Dec 23, 2014 84.47 84.47 84.39 84.39 1,083,537 -0.09(-0.11%)
Dec 22, 2014 84.46 84.50 84.46 84.48 680,261 +0.02(+0.02%)
Dec 19, 2014 84.56 84.56 84.46 84.46 785,141 -0.06(-0.07%)
Dec 18, 2014 84.49 84.53 84.49 84.52 1,009,086 -0.05(-0.06%)
Dec 17, 2014 84.63 84.72 84.51 84.57 966,895 -0.08(-0.09%)
Dec 16, 2014 84.67 84.69 84.62 84.65 1,239,481 +0.05(+0.06%)
Dec 15, 2014 84.63 84.66 84.59 84.60 1,662,126 -0.06(-0.07%)
Dec 12, 2014 84.65 84.72 84.62 84.66 942,719 +0.08(+0.09%)
Dec 11, 2014 84.60 84.60 84.56 84.58 678,871 -0.04(-0.05%)
Dec 10, 2014 84.54 84.64 84.54 84.62 734,340 +0.07(+0.08%)
Dec 09, 2014 84.58 84.61 84.54 84.55 544,966 +0.03(+0.04%)
Dec 08, 2014 84.51 84.54 84.49 84.52 427,381 -0.01(-0.01%)
Dec 05, 2014 84.53 84.57 84.51 84.53 494,171 -0.16(-0.19%)
Dec 04, 2014 84.66 84.69 84.65 84.69 901,357 +0.05(+0.06%)
Dec 03, 2014 84.67 84.67 84.63 84.64 782,060 -0.04(-0.05%)
Dec 02, 2014 84.71 84.71 84.66 84.68 825,303 -0.05(-0.06%)
Dec 01, 2014 84.79 84.81 84.73 84.73 2,475,853 -0.03(-0.04%)
Nov 28, 2014 84.78 84.78 84.75 84.76 319,686 +0.03(+0.04%)
Nov 26, 2014 84.72 84.73 84.73 84.73 840,000 +0.01(+0.01%)
Nov 25, 2014 84.70 84.74 84.69 84.72 472,716 +0.01(+0.01%)
Nov 24, 2014 84.66 84.71 84.66 84.71 1,582,144 +0.01(+0.01%)
Nov 21, 2014 84.71 84.72 84.69 84.70 1,048,714 +0.02(+0.02%)
Nov 20, 2014 84.70 84.71 84.66 84.68 723,596 +0.02(+0.02%)
Nov 19, 2014 84.63 84.70 84.63 84.66 961,982 -0.01(-0.01%)
Nov 18, 2014 84.69 84.69 84.66 84.67 23,372,002 -0.01(-0.01%)
Nov 17, 2014 84.67 84.69 84.66 84.68 850,040 -0.01(-0.01%)
Nov 14, 2014 84.64 84.69 84.61 84.69 1,064,438 +0.04(+0.05%)
Nov 13, 2014 84.63 84.66 84.63 84.65 746,250 +0.02(+0.02%)
Nov 12, 2014 84.63 84.66 84.61 84.63 894,640 +0.03(+0.04%)
Nov 11, 2014 84.58 84.71 84.57 84.60 580,276 -0.01(-0.01%)
Nov 10, 2014 84.67 84.69 84.61 84.61 1,381,667 -0.06(-0.07%)
Nov 07, 2014 84.65 84.69 84.63 84.67 1,389,032 +0.06(+0.07%)
Nov 06, 2014 84.61 84.64 84.60 84.61 815,210 -0.02(-0.02%)
Nov 05, 2014 84.64 84.64 84.62 84.63 1,289,660 -0.02(-0.02%)
Nov 04, 2014 84.62 84.67 84.59 84.65 1,177,734 -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.