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 (%)
Sep 30, 2015 74.95 74.99 74.95 74.98 10,807,534 +0.02(+0.02%)
Sep 29, 2015 74.95 74.98 74.93 74.96 2,149,790 +0.04(+0.05%)
Sep 28, 2015 74.90 74.94 74.88 74.93 2,915,365 +0.05(+0.07%)
Sep 25, 2015 74.90 74.92 74.86 74.88 1,264,818 -0.04(-0.05%)
Sep 24, 2015 74.89 74.95 74.89 74.91 1,678,292 +0.04(+0.06%)
Sep 23, 2015 74.88 74.90 74.85 74.87 1,881,314 -0.03(-0.04%)
Sep 22, 2015 74.88 74.90 74.87 74.89 945,621 +0.04(+0.06%)
Sep 21, 2015 74.85 74.86 74.83 74.85 1,890,896 -0.04(-0.06%)
Sep 18, 2015 74.86 74.89 74.86 74.89 1,615,088 +0.04(+0.05%)
Sep 17, 2015 74.69 74.88 74.69 74.86 1,437,512 +0.17(+0.22%)
Sep 16, 2015 74.71 74.75 74.69 74.69 1,648,325 -0.01(-0.01%)
Sep 15, 2015 74.80 74.80 74.70 74.70 2,493,741 -0.11(-0.14%)
Sep 14, 2015 74.82 74.84 74.80 74.80 1,869,238 -0.02(-0.02%)
Sep 11, 2015 74.80 74.83 74.80 74.82 611,571 +0.03(+0.04%)
Sep 10, 2015 74.79 74.80 74.77 74.80 1,138,178 +0.03(+0.04%)
Sep 09, 2015 74.74 74.79 74.74 74.77 1,950,692 -0.02(-0.02%)
Sep 08, 2015 74.78 74.80 74.77 74.79 3,685,535 -0.03(-0.04%)
Sep 04, 2015 74.82 74.81 74.81 74.81 1,579,961 +0.01(+0.01%)
Sep 03, 2015 74.84 74.84 74.80 74.80 2,978,553 +0.00(+0.00%)
Sep 02, 2015 74.80 74.81 74.77 74.80 6,451,001 +0.02(+0.02%)
Sep 01, 2015 74.80 74.81 74.77 74.79 7,160,166 +0.03(+0.04%)
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%)
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.