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 (%)
Apr 29, 2016 74.77 74.82 74.76 74.81 1,829,136 +0.03(+0.04%)
Apr 28, 2016 74.74 74.81 74.74 74.78 789,397 +0.04(+0.06%)
Apr 27, 2016 74.71 74.74 74.64 74.74 850,349 +0.05(+0.07%)
Apr 26, 2016 74.70 74.71 74.67 74.68 1,101,548 -0.02(-0.02%)
Apr 25, 2016 74.71 74.74 74.70 74.70 1,719,287 -0.02(-0.02%)
Apr 22, 2016 74.72 74.73 74.71 74.72 2,947,479 +0.00(+0.00%)
Apr 21, 2016 74.71 74.75 74.71 74.72 1,818,090 -0.02(-0.02%)
Apr 20, 2016 74.81 74.81 74.73 74.74 1,228,161 -0.05(-0.07%)
Apr 19, 2016 74.81 74.81 74.77 74.79 1,714,158 -0.03(-0.04%)
Apr 18, 2016 74.81 74.82 74.80 74.81 989,639 -0.01(-0.01%)
Apr 15, 2016 74.78 74.82 74.78 74.82 938,200 +0.05(+0.07%)
Apr 14, 2016 74.78 74.79 74.75 74.77 1,254,050 +0.00(+0.00%)
Apr 13, 2016 74.79 74.79 74.76 74.77 1,552,072 -0.04(-0.05%)
Apr 12, 2016 74.81 74.81 74.80 74.81 596,494 -0.02(-0.02%)
Apr 11, 2016 74.81 74.85 74.81 74.82 967,241 -0.01(-0.01%)
Apr 08, 2016 74.81 74.84 74.81 74.83 675,417 +0.00(+0.00%)
Apr 07, 2016 74.81 74.85 74.80 74.83 1,676,421 +0.04(+0.06%)
Apr 06, 2016 74.81 74.81 74.75 74.79 1,169,534 -0.03(-0.04%)
Apr 05, 2016 74.80 74.81 74.78 74.81 5,289,963 +0.03(+0.04%)
Apr 04, 2016 74.75 74.79 74.74 74.79 3,254,103 +0.05(+0.07%)
Apr 01, 2016 74.74 74.77 74.72 74.74 6,031,090 -0.04(-0.06%)
Mar 31, 2016 74.77 74.81 74.74 74.78 1,768,112 +0.04(+0.05%)
Mar 30, 2016 74.73 74.75 74.69 74.74 1,486,817 +0.01(+0.01%)
Mar 29, 2016 74.62 74.74 74.62 74.74 1,386,901 +0.14(+0.19%)
Mar 28, 2016 74.59 74.63 74.59 74.59 3,207,199 +0.02(+0.02%)
Mar 24, 2016 74.62 74.58 74.58 74.58 977,663 -0.04(-0.05%)
Mar 23, 2016 74.59 74.63 74.56 74.61 1,543,703 +0.04(+0.06%)
Mar 22, 2016 74.62 74.63 74.55 74.57 2,160,249 -0.04(-0.06%)
Mar 21, 2016 74.60 74.61 74.58 74.61 2,151,456 -0.01(-0.01%)
Mar 18, 2016 74.62 74.65 74.61 74.62 3,422,861 +0.02(+0.02%)
Mar 17, 2016 74.58 74.60 74.55 74.60 1,907,054 -0.01(-0.01%)
Mar 16, 2016 74.39 74.61 74.36 74.61 6,790,823 +0.15(+0.20%)
Mar 15, 2016 74.47 74.49 74.43 74.46 1,715,426 +0.03(+0.04%)
Mar 14, 2016 74.46 74.46 74.44 74.44 2,132,550 +0.00(+0.00%)
Mar 11, 2016 74.47 74.47 74.43 74.44 4,676,075 -0.07(-0.09%)
Mar 10, 2016 74.49 74.52 74.47 74.51 2,532,795 -0.01(-0.01%)
Mar 09, 2016 74.53 74.54 74.52 74.52 1,460,514 -0.03(-0.04%)
Mar 08, 2016 74.54 74.58 74.53 74.54 3,273,553 +0.05(+0.07%)
Mar 07, 2016 74.51 74.52 74.49 74.49 2,263,691 -0.05(-0.07%)
Mar 04, 2016 74.55 74.58 74.53 74.54 1,742,744 -0.05(-0.07%)
Mar 03, 2016 74.56 74.59 74.55 74.59 6,368,866 +0.03(+0.04%)
Mar 02, 2016 74.55 74.58 74.53 74.57 3,015,500 -0.01(-0.01%)
Mar 01, 2016 74.68 74.68 74.57 74.58 5,213,324 -0.10(-0.13%)
Feb 29, 2016 74.61 74.68 74.61 74.68 2,997,555 +0.04(+0.06%)
Feb 26, 2016 74.68 74.69 74.61 74.63 2,151,526 -0.10(-0.13%)
Feb 25, 2016 74.72 74.75 74.71 74.73 1,736,738 +0.02(+0.02%)
Feb 24, 2016 74.73 74.78 74.69 74.71 1,213,720 +0.02(+0.02%)
Feb 23, 2016 74.68 74.71 74.66 74.69 1,396,774 +0.01(+0.01%)
Feb 22, 2016 74.65 74.69 74.65 74.69 1,253,311 +0.01(+0.01%)
Feb 19, 2016 74.69 74.72 74.68 74.68 1,109,705 -0.07(-0.09%)
Feb 18, 2016 74.66 74.75 74.66 74.75 977,372 +0.06(+0.08%)
Feb 17, 2016 74.64 74.69 74.63 74.69 2,274,760 +0.02(+0.02%)
Feb 16, 2016 74.70 74.71 74.67 74.67 2,896,519 -0.04(-0.06%)
Feb 12, 2016 74.76 74.71 74.71 74.71 1,358,424 -0.09(-0.12%)
Feb 11, 2016 74.84 74.87 74.78 74.80 2,064,309 +0.07(+0.09%)
Feb 10, 2016 74.67 74.74 74.67 74.73 1,207,387 +0.00(+0.00%)
Feb 09, 2016 74.78 74.78 74.71 74.73 2,183,451 -0.03(-0.04%)
Feb 08, 2016 74.72 74.77 74.70 74.76 1,669,791 +0.09(+0.12%)
Feb 05, 2016 74.63 74.69 74.62 74.67 1,473,120 -0.02(-0.02%)
Feb 04, 2016 74.67 74.69 74.67 74.69 1,485,467 +0.02(+0.02%)
Feb 03, 2016 74.63 74.73 74.63 74.67 2,232,654 +0.02(+0.02%)
Feb 02, 2016 74.59 74.65 74.59 74.65 2,876,327 +0.10(+0.13%)
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.