Skip to main content
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 (%)
Jul 29, 2016 75.09 75.13 75.08 75.13 1,181,426 +0.10(+0.13%)
Jul 28, 2016 75.03 75.06 75.02 75.03 1,036,478 -0.01(-0.01%)
Jul 27, 2016 74.99 75.04 74.97 75.04 745,779 +0.05(+0.07%)
Jul 26, 2016 75.01 75.01 74.96 74.99 1,529,754 +0.01(+0.01%)
Jul 25, 2016 75.02 75.03 74.98 74.98 911,518 -0.05(-0.07%)
Jul 22, 2016 75.03 75.05 75.02 75.03 434,135 -0.03(-0.04%)
Jul 21, 2016 75.00 75.06 75.00 75.06 528,064 +0.05(+0.07%)
Jul 20, 2016 75.01 75.03 74.99 75.01 711,864 -0.04(-0.05%)
Jul 19, 2016 75.03 75.04 75.01 75.04 838,790 +0.01(+0.01%)
Jul 18, 2016 75.03 75.04 75.01 75.03 984,465 +0.04(+0.06%)
Jul 15, 2016 75.02 75.02 74.98 74.99 1,738,058 -0.04(-0.05%)
Jul 14, 2016 75.02 75.06 75.01 75.03 724,292 -0.04(-0.06%)
Jul 13, 2016 75.08 75.09 75.05 75.07 949,044 +0.02(+0.02%)
Jul 12, 2016 75.08 75.08 75.03 75.05 6,795,225 -0.03(-0.04%)
Jul 11, 2016 75.11 75.13 75.08 75.08 1,836,872 -0.08(-0.11%)
Jul 08, 2016 75.14 75.17 75.16 75.16 1,313,443 +0.00(+0.00%)
Jul 07, 2016 75.17 75.19 75.14 75.16 1,241,682 -0.04(-0.05%)
Jul 06, 2016 75.20 75.23 75.18 75.19 6,514,118 -0.04(-0.05%)
Jul 05, 2016 75.20 75.24 75.18 75.23 2,239,959 +0.04(+0.05%)
Jul 01, 2016 75.22 75.19 75.19 75.19 4,186,175 +0.03(+0.04%)
Jun 30, 2016 75.14 75.18 75.11 75.17 2,592,545 +0.04(+0.05%)
Jun 29, 2016 75.11 75.14 75.11 75.13 952,078 -0.03(-0.04%)
Jun 28, 2016 75.12 75.16 75.11 75.16 1,805,817 +0.03(+0.04%)
Jun 27, 2016 75.15 75.19 75.13 75.13 1,323,617 +0.07(+0.09%)
Jun 24, 2016 75.13 75.15 75.06 75.06 2,635,392 +0.15(+0.20%)
Jun 23, 2016 74.91 74.93 74.89 74.91 2,613,882 -0.03(-0.04%)
Jun 22, 2016 74.95 74.96 74.92 74.94 1,975,366 +0.03(+0.04%)
Jun 21, 2016 74.95 74.97 74.91 74.91 1,043,200 -0.05(-0.07%)
Jun 20, 2016 74.96 74.97 74.93 74.96 1,928,218 -0.04(-0.06%)
Jun 17, 2016 75.01 75.03 74.98 75.01 1,787,448 +0.01(+0.01%)
Jun 16, 2016 75.04 75.07 74.99 75.00 1,282,120 -0.04(-0.06%)
Jun 15, 2016 74.95 75.17 74.95 75.04 891,847 +0.09(+0.12%)
Jun 14, 2016 75.00 75.00 74.95 74.96 1,123,968 +0.01(+0.01%)
Jun 13, 2016 74.96 74.98 74.95 74.95 692,988 +0.02(+0.02%)
Jun 10, 2016 74.89 74.95 74.89 74.93 482,568 +0.04(+0.06%)
Jun 09, 2016 74.90 74.90 74.87 74.89 901,700 +0.02(+0.02%)
Jun 08, 2016 74.84 74.88 74.84 74.87 1,029,095 +0.02(+0.02%)
Jun 07, 2016 74.85 74.88 74.84 74.85 709,158 +0.02(+0.02%)
Jun 06, 2016 74.84 74.87 74.81 74.83 762,887 -0.02(-0.02%)
Jun 03, 2016 74.86 74.88 74.84 74.85 2,128,494 +0.12(+0.17%)
Jun 02, 2016 74.69 74.73 74.69 74.73 5,182,516 +0.06(+0.08%)
Jun 01, 2016 74.72 74.74 74.66 74.66 1,685,245 -0.05(-0.07%)
May 31, 2016 74.65 74.74 74.65 74.72 1,554,045 +0.04(+0.05%)
May 27, 2016 74.73 74.68 74.68 74.68 790,709 -0.04(-0.06%)
May 26, 2016 74.71 74.74 74.69 74.73 1,423,288 +0.04(+0.06%)
May 25, 2016 74.66 74.68 74.64 74.68 5,954,081 +0.04(+0.06%)
May 24, 2016 74.66 74.67 74.63 74.64 883,837 -0.05(-0.07%)
May 23, 2016 74.66 74.69 74.66 74.69 743,580 -0.01(-0.01%)
May 20, 2016 74.67 74.71 74.66 74.70 2,206,256 +0.03(+0.04%)
May 19, 2016 74.67 74.71 74.67 74.67 1,839,514 +0.02(+0.02%)
May 18, 2016 74.72 74.75 74.65 74.66 4,191,536 -0.13(-0.18%)
May 17, 2016 74.80 74.81 74.76 74.79 930,791 -0.03(-0.04%)
May 16, 2016 74.84 74.84 74.80 74.81 682,405 -0.04(-0.05%)
May 13, 2016 74.83 74.87 74.82 74.85 1,266,335 +0.01(+0.01%)
May 12, 2016 74.87 74.88 74.84 74.84 639,067 -0.04(-0.06%)
May 11, 2016 74.89 74.91 74.88 74.88 1,825,604 -0.03(-0.04%)
May 10, 2016 74.90 74.91 74.88 74.91 3,242,345 +0.02(+0.02%)
May 09, 2016 74.91 74.92 74.88 74.89 692,786 +0.04(+0.05%)
May 06, 2016 74.92 74.93 74.86 74.86 1,269,320 -0.02(-0.02%)
May 05, 2016 74.87 74.90 74.82 74.88 632,448 +0.03(+0.04%)
May 04, 2016 74.87 74.87 74.81 74.85 1,841,185 -0.01(-0.01%)
May 03, 2016 74.87 74.87 74.82 74.86 4,302,388 +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.