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 (%)
Nov 30, 2015 74.23 74.24 74.21 74.22 1,674,159 -0.03(-0.04%)
Nov 27, 2015 74.23 74.26 74.23 74.25 489,552 +0.02(+0.02%)
Nov 25, 2015 74.23 74.23 74.23 74.23 3,495,603 +0.01(+0.01%)
Nov 24, 2015 74.23 74.24 74.21 74.22 1,167,194 +0.00(+0.00%)
Nov 23, 2015 74.19 74.23 74.19 74.22 1,067,262 -0.01(-0.01%)
Nov 20, 2015 74.24 74.26 74.22 74.23 910,144 +0.00(+0.00%)
Nov 19, 2015 74.26 74.27 74.23 74.23 1,945,352 -0.02(-0.02%)
Nov 18, 2015 74.26 74.28 74.23 74.25 2,054,938 -0.03(-0.04%)
Nov 17, 2015 74.24 74.30 74.23 74.27 5,364,185 -0.03(-0.04%)
Nov 16, 2015 74.30 74.32 74.28 74.30 2,091,094 +0.00(+0.00%)
Nov 13, 2015 74.25 74.30 74.25 74.30 879,043 +0.06(+0.08%)
Nov 12, 2015 74.23 74.26 74.23 74.24 6,684,627 +0.03(+0.04%)
Nov 11, 2015 74.26 74.28 74.21 74.21 7,845,654 -0.02(-0.02%)
Nov 10, 2015 74.23 74.26 74.20 74.23 2,437,598 +0.04(+0.05%)
Nov 09, 2015 74.19 74.21 74.18 74.19 1,845,795 -0.02(-0.02%)
Nov 06, 2015 74.21 74.23 74.19 74.21 2,088,315 -0.07(-0.09%)
Nov 05, 2015 74.28 74.30 74.26 74.28 3,161,979 +0.00(+0.00%)
Nov 04, 2015 74.33 74.36 74.28 74.28 2,416,173 -0.08(-0.11%)
Nov 03, 2015 74.35 74.37 74.34 74.36 4,151,557 -0.01(-0.01%)
Nov 02, 2015 74.34 74.40 74.34 74.37 16,635,304 -0.04(-0.06%)
Oct 30, 2015 74.41 74.43 74.40 74.41 3,696,375 +0.00(+0.00%)
Oct 29, 2015 74.42 74.44 74.41 74.41 1,740,169 -0.05(-0.07%)
Oct 28, 2015 74.54 74.56 74.43 74.46 1,891,181 -0.10(-0.13%)
Oct 27, 2015 74.56 74.59 74.56 74.56 1,168,097 +0.03(+0.04%)
Oct 26, 2015 74.53 74.55 74.53 74.53 6,727,909 +0.00(+0.00%)
Oct 23, 2015 74.54 74.57 74.52 74.53 6,449,200 -0.06(-0.08%)
Oct 22, 2015 74.57 74.61 74.57 74.60 2,715,993 +0.03(+0.04%)
Oct 21, 2015 74.54 74.59 74.53 74.57 12,679,389 +0.03(+0.04%)
Oct 20, 2015 74.53 74.55 74.53 74.54 1,173,564 -0.04(-0.06%)
Oct 19, 2015 74.57 74.59 74.55 74.59 1,635,818 +0.03(+0.04%)
Oct 16, 2015 74.57 74.59 74.56 74.56 1,074,451 -0.04(-0.05%)
Oct 15, 2015 74.58 74.61 74.57 74.60 1,808,020 -0.04(-0.06%)
Oct 14, 2015 74.63 74.65 74.59 74.64 3,897,744 +0.11(+0.14%)
Oct 13, 2015 74.53 74.54 74.52 74.53 1,221,304 +0.03(+0.04%)
Oct 12, 2015 74.47 74.54 74.47 74.51 1,695,072 -0.02(-0.02%)
Oct 09, 2015 74.50 74.53 74.49 74.53 1,262,813 +0.00(+0.00%)
Oct 08, 2015 74.51 74.56 74.51 74.53 2,044,138 -0.02(-0.02%)
Oct 07, 2015 74.54 74.55 74.52 74.54 4,173,201 -0.02(-0.02%)
Oct 06, 2015 74.53 74.58 74.53 74.56 1,731,834 -0.01(-0.01%)
Oct 05, 2015 74.61 74.61 74.54 74.57 6,270,809 -0.05(-0.07%)
Oct 02, 2015 74.65 74.67 74.61 74.62 1,902,294 +0.11(+0.14%)
Oct 01, 2015 74.52 74.54 74.49 74.52 5,999,730 -0.00(-0.00%)
Sep 30, 2015 74.48 74.53 74.48 74.52 10,874,802 +0.02(+0.02%)
Sep 29, 2015 74.48 74.52 74.47 74.50 2,163,171 +0.04(+0.05%)
Sep 28, 2015 74.44 74.47 74.42 74.46 2,933,510 +0.05(+0.07%)
Sep 25, 2015 74.44 74.46 74.39 74.41 1,272,690 -0.03(-0.05%)
Sep 24, 2015 74.43 74.48 74.43 74.45 1,688,738 +0.04(+0.06%)
Sep 23, 2015 74.41 74.44 74.39 74.40 1,893,024 -0.03(-0.04%)
Sep 22, 2015 74.42 74.44 74.40 74.43 951,507 +0.04(+0.06%)
Sep 21, 2015 74.39 74.39 74.37 74.39 1,902,665 -0.04(-0.06%)
Sep 18, 2015 74.39 74.43 74.39 74.43 1,625,140 +0.04(+0.05%)
Sep 17, 2015 74.23 74.41 74.23 74.39 1,446,459 +0.17(+0.22%)
Sep 16, 2015 74.25 74.29 74.23 74.23 1,658,584 -0.01(-0.01%)
Sep 15, 2015 74.33 74.33 74.24 74.24 2,509,262 -0.11(-0.14%)
Sep 14, 2015 74.36 74.38 74.34 74.34 1,880,873 -0.02(-0.02%)
Sep 11, 2015 74.33 74.37 74.33 74.36 615,378 +0.03(+0.04%)
Sep 10, 2015 74.32 74.33 74.31 74.33 1,145,262 +0.03(+0.04%)
Sep 09, 2015 74.28 74.32 74.28 74.31 1,962,833 -0.02(-0.02%)
Sep 08, 2015 74.32 74.33 74.31 74.32 3,708,474 -0.03(-0.04%)
Sep 04, 2015 74.36 74.35 74.35 74.35 1,589,795 +0.01(+0.01%)
Sep 03, 2015 74.38 74.38 74.33 74.34 2,997,092 +0.00(+0.00%)
Sep 02, 2015 74.34 74.35 74.31 74.34 6,491,153 +0.02(+0.02%)
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.