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 (%)
Oct 31, 2013 73.75 73.76 73.73 73.76 1,755,951 +0.01(+0.01%)
Oct 30, 2013 73.75 73.76 73.74 73.75 600,949 +0.00(+0.00%)
Oct 29, 2013 73.74 73.75 73.73 73.75 628,523 +0.00(+0.00%)
Oct 28, 2013 73.72 73.75 73.72 73.75 820,860 +0.02(+0.02%)
Oct 25, 2013 73.73 73.75 73.71 73.73 1,992,894 +0.02(+0.02%)
Oct 24, 2013 73.72 73.73 73.71 73.71 1,503,487 -0.01(-0.01%)
Oct 23, 2013 73.75 73.75 73.72 73.72 1,271,454 -0.02(-0.03%)
Oct 22, 2013 73.72 73.75 73.72 73.74 1,460,016 +0.06(+0.08%)
Oct 21, 2013 73.69 73.70 73.68 73.69 519,858 +0.00(+0.00%)
Oct 18, 2013 73.69 73.70 73.69 73.69 741,508 +0.00(+0.00%)
Oct 17, 2013 73.69 73.70 73.68 73.69 2,089,386 +0.03(+0.04%)
Oct 16, 2013 73.64 73.67 73.61 73.66 900,107 +0.03(+0.04%)
Oct 15, 2013 73.63 73.65 73.62 73.63 1,599,971 +0.03(+0.04%)
Oct 14, 2013 73.62 73.63 73.59 73.61 665,895 -0.03(-0.04%)
Oct 11, 2013 73.67 73.68 73.63 73.63 1,019,333 +0.00(+0.01%)
Oct 10, 2013 73.62 73.63 73.62 73.63 538,193 -0.00(-0.01%)
Oct 09, 2013 73.62 73.64 73.60 73.63 797,747 +0.03(+0.04%)
Oct 08, 2013 73.65 73.65 73.60 73.61 655,658 -0.06(-0.08%)
Oct 07, 2013 73.69 73.69 73.65 73.67 689,852 +0.00(+0.00%)
Oct 04, 2013 73.68 73.69 73.67 73.67 571,328 -0.03(-0.04%)
Oct 03, 2013 73.68 73.71 73.68 73.69 794,261 +0.00(+0.00%)
Oct 02, 2013 73.69 73.71 73.69 73.69 2,032,422 +0.01(+0.01%)
Oct 01, 2013 73.69 73.70 73.66 73.69 8,805,526 -0.02(-0.03%)
Sep 30, 2013 73.67 73.70 73.67 73.70 1,967,598 +0.02(+0.02%)
Sep 27, 2013 73.68 73.70 73.66 73.69 2,386,312 +0.04(+0.06%)
Sep 26, 2013 73.69 73.69 73.63 73.64 569,677 -0.03(-0.05%)
Sep 25, 2013 73.65 73.68 73.63 73.68 1,799,891 +0.03(+0.04%)
Sep 24, 2013 73.65 73.66 73.63 73.65 773,063 +0.01(+0.01%)
Sep 23, 2013 73.61 73.64 73.61 73.64 973,665 +0.02(+0.02%)
Sep 20, 2013 73.63 73.63 73.61 73.63 695,209 +0.01(+0.01%)
Sep 19, 2013 73.65 73.67 73.62 73.62 5,943,406 -0.03(-0.04%)
Sep 18, 2013 73.55 73.66 73.52 73.64 852,977 +0.10(+0.13%)
Sep 17, 2013 73.54 73.56 73.53 73.55 766,040 +0.03(+0.04%)
Sep 16, 2013 73.55 73.56 73.52 73.52 866,419 +0.05(+0.07%)
Sep 13, 2013 73.46 73.48 73.46 73.47 647,130 +0.00(+0.00%)
Sep 12, 2013 73.48 73.49 73.46 73.47 1,817,804 +0.00(+0.00%)
Sep 11, 2013 73.45 73.48 73.43 73.47 990,271 +0.03(+0.05%)
Sep 10, 2013 73.43 73.44 73.42 73.43 1,056,930 -0.03(-0.04%)
Sep 09, 2013 73.45 73.48 73.45 73.46 911,204 +0.02(+0.02%)
Sep 06, 2013 73.41 73.47 73.41 73.44 877,332 +0.07(+0.10%)
Sep 05, 2013 73.37 73.40 73.34 73.37 1,507,138 -0.07(-0.10%)
Sep 04, 2013 73.48 73.49 73.43 73.44 1,085,560 -0.07(-0.09%)
Sep 03, 2013 73.48 73.51 73.47 73.51 3,428,130 -0.03(-0.04%)
Aug 30, 2013 73.52 73.54 73.51 73.54 971,702 +0.01(+0.01%)
Aug 29, 2013 73.51 73.53 73.49 73.53 748,765 +0.02(+0.02%)
Aug 28, 2013 73.51 73.54 73.50 73.51 756,052 -0.04(-0.06%)
Aug 27, 2013 73.52 73.56 73.52 73.56 921,328 +0.03(+0.05%)
Aug 26, 2013 73.51 73.54 73.51 73.52 840,386 +0.03(+0.04%)
Aug 23, 2013 73.44 73.52 73.44 73.50 731,798 +0.00(+0.00%)
Aug 22, 2013 73.51 73.52 73.47 73.50 842,537 -0.03(-0.04%)
Aug 21, 2013 73.56 73.58 73.52 73.52 746,420 -0.04(-0.06%)
Aug 20, 2013 73.56 73.58 73.56 73.57 1,890,752 +0.02(+0.02%)
Aug 19, 2013 73.56 73.56 73.52 73.55 2,236,579 -0.02(-0.02%)
Aug 16, 2013 73.55 73.58 73.54 73.57 2,629,023 +0.01(+0.01%)
Aug 15, 2013 73.55 73.58 73.54 73.56 807,277 -0.03(-0.04%)
Aug 14, 2013 73.58 73.60 73.58 73.58 1,114,844 +0.00(+0.00%)
Aug 13, 2013 73.61 73.61 73.58 73.58 609,174 -0.03(-0.05%)
Aug 12, 2013 73.65 73.65 73.62 73.62 586,412 +0.00(+0.00%)
Aug 09, 2013 73.63 73.64 73.62 73.62 648,802 -0.02(-0.02%)
Aug 08, 2013 73.62 73.64 73.62 73.64 813,205 +0.00(+0.00%)
Aug 07, 2013 73.63 73.64 73.61 73.64 807,195 +0.02(+0.02%)
Aug 06, 2013 73.60 73.63 73.60 73.62 1,010,842 -0.01(-0.01%)
Aug 05, 2013 73.63 73.64 73.60 73.63 997,930 -0.01(-0.01%)
Aug 02, 2013 73.57 73.64 73.57 73.64 1,361,148 +0.05(+0.07%)
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.