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 (%)
May 31, 2017 75.30 75.31 75.28 75.30 1,172,262 +0.01(+0.01%)
May 30, 2017 75.28 75.29 75.27 75.29 546,835 +0.03(+0.04%)
May 26, 2017 75.27 75.28 75.26 75.27 541,753 -0.01(-0.01%)
May 25, 2017 75.26 75.28 75.26 75.27 724,053 +0.00(+0.00%)
May 24, 2017 75.24 75.27 75.21 75.27 1,255,464 +0.04(+0.06%)
May 23, 2017 75.27 75.28 75.21 75.23 1,191,463 -0.03(-0.04%)
May 22, 2017 75.27 75.27 75.26 75.26 537,209 -0.03(-0.04%)
May 19, 2017 75.29 75.29 75.25 75.28 566,146 +0.02(+0.02%)
May 18, 2017 75.30 75.30 75.27 75.27 931,673 -0.04(-0.05%)
May 17, 2017 75.27 75.32 75.27 75.30 745,271 +0.08(+0.11%)
May 16, 2017 75.21 75.24 75.19 75.22 687,627 +0.00(+0.00%)
May 15, 2017 75.20 75.23 75.20 75.22 844,434 -0.01(-0.01%)
May 12, 2017 75.19 75.24 75.19 75.23 528,770 +0.09(+0.12%)
May 11, 2017 75.10 75.16 75.10 75.14 613,221 +0.01(+0.01%)
May 10, 2017 75.15 75.15 75.11 75.13 748,057 +0.02(+0.02%)
May 09, 2017 75.12 75.14 75.11 75.11 901,394 -0.04(-0.05%)
May 08, 2017 75.17 75.17 75.13 75.15 711,874 -0.04(-0.05%)
May 05, 2017 75.16 75.19 75.15 75.19 691,351 +0.03(+0.04%)
May 04, 2017 75.15 75.18 75.14 75.16 918,514 -0.01(-0.01%)
May 03, 2017 75.22 75.22 75.17 75.17 1,037,669 -0.05(-0.07%)
May 02, 2017 75.19 75.24 75.19 75.22 1,104,141 +0.03(+0.04%)
May 01, 2017 75.21 75.24 75.19 75.19 3,279,837 -0.05(-0.07%)
Apr 28, 2017 75.20 75.25 75.19 75.25 1,921,028 +0.04(+0.05%)
Apr 27, 2017 75.19 75.25 75.19 75.21 882,986 +0.03(+0.04%)
Apr 26, 2017 75.18 75.20 75.16 75.18 668,292 +0.03(+0.04%)
Apr 25, 2017 75.19 75.20 75.16 75.16 1,018,803 -0.07(-0.09%)
Apr 24, 2017 75.22 75.25 75.20 75.23 1,126,365 -0.08(-0.11%)
Apr 21, 2017 75.29 75.32 75.28 75.31 663,221 +0.04(+0.05%)
Apr 20, 2017 75.26 75.29 75.26 75.27 751,541 -0.01(-0.01%)
Apr 19, 2017 75.29 75.31 75.27 75.28 1,088,963 -0.04(-0.05%)
Apr 18, 2017 75.27 75.32 75.27 75.32 1,018,113 +0.06(+0.08%)
Apr 17, 2017 75.25 75.27 75.24 75.25 818,309 -0.01(-0.01%)
Apr 13, 2017 75.22 75.26 75.21 75.26 1,090,736 +0.04(+0.05%)
Apr 12, 2017 75.19 75.23 75.17 75.23 648,032 +0.05(+0.07%)
Apr 11, 2017 75.14 75.20 75.14 75.17 630,667 +0.07(+0.09%)
Apr 10, 2017 75.09 75.13 75.09 75.10 681,197 +0.04(+0.05%)
Apr 07, 2017 75.15 75.17 75.07 75.07 566,811 -0.10(-0.13%)
Apr 06, 2017 75.14 75.17 75.13 75.17 563,221 +0.02(+0.02%)
Apr 05, 2017 75.14 75.17 75.11 75.15 1,323,641 +0.00(+0.00%)
Apr 04, 2017 75.16 75.16 75.13 75.15 1,042,598 -0.03(-0.04%)
Apr 03, 2017 75.12 75.17 75.12 75.17 2,414,042 +0.07(+0.09%)
Mar 31, 2017 75.11 75.14 75.10 75.10 1,069,003 +0.01(+0.01%)
Mar 30, 2017 75.09 75.11 75.08 75.10 649,231 -0.02(-0.02%)
Mar 29, 2017 75.09 75.11 75.09 75.11 1,174,727 +0.04(+0.06%)
Mar 28, 2017 75.12 75.13 75.05 75.07 880,719 -0.04(-0.05%)
Mar 27, 2017 75.12 75.15 75.10 75.10 1,061,679 +0.03(+0.04%)
Mar 24, 2017 75.07 75.10 75.06 75.08 1,260,067 +0.00(+0.00%)
Mar 23, 2017 75.10 75.11 75.05 75.08 977,041 +0.00(+0.00%)
Mar 22, 2017 75.10 75.11 75.08 75.08 1,157,595 +0.02(+0.02%)
Mar 21, 2017 75.02 75.07 75.01 75.06 831,643 +0.04(+0.05%)
Mar 20, 2017 75.00 75.02 74.98 75.02 875,583 +0.04(+0.05%)
Mar 17, 2017 74.98 75.01 74.96 74.98 740,227 +0.04(+0.05%)
Mar 16, 2017 74.95 74.99 74.94 74.94 1,041,784 -0.05(-0.07%)
Mar 15, 2017 74.87 75.01 74.86 75.00 1,240,994 +0.14(+0.19%)
Mar 14, 2017 74.86 74.90 74.86 74.86 1,087,114 -0.01(-0.01%)
Mar 13, 2017 74.89 74.90 74.86 74.86 994,934 -0.04(-0.05%)
Mar 10, 2017 74.87 74.90 74.86 74.90 882,806 +0.04(+0.06%)
Mar 09, 2017 74.87 74.88 74.85 74.86 971,055 -0.01(-0.01%)
Mar 08, 2017 74.86 74.90 74.86 74.86 970,850 -0.06(-0.08%)
Mar 07, 2017 74.94 74.94 74.91 74.93 734,414 -0.03(-0.04%)
Mar 06, 2017 74.94 74.96 74.94 74.95 770,434 +0.02(+0.02%)
Mar 03, 2017 74.93 74.96 74.91 74.94 1,765,968 +0.02(+0.02%)
Mar 02, 2017 74.95 74.96 74.90 74.92 1,046,870 -0.08(-0.11%)
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.