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 (%)
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%)
Sep 01, 2015 74.33 74.35 74.31 74.32 7,204,731 +0.03(+0.04%)
Aug 31, 2015 74.32 74.35 74.29 74.30 8,323,538 -0.03(-0.04%)
Aug 28, 2015 74.38 74.39 74.30 74.32 1,920,621 -0.04(-0.05%)
Aug 27, 2015 74.35 74.38 74.32 74.36 3,406,392 +0.01(+0.01%)
Aug 26, 2015 74.38 74.43 74.35 74.35 2,874,786 -0.04(-0.06%)
Aug 25, 2015 74.39 74.44 74.36 74.39 3,090,075 -0.03(-0.05%)
Aug 24, 2015 74.54 74.54 74.39 74.43 5,124,989 +0.03(+0.05%)
Aug 21, 2015 74.36 74.40 74.34 74.39 2,353,903 +0.08(+0.11%)
Aug 20, 2015 74.35 74.35 74.32 74.32 6,708,311 -0.03(-0.04%)
Aug 19, 2015 74.26 74.35 74.24 74.34 1,096,076 +0.07(+0.09%)
Aug 18, 2015 74.26 74.28 74.25 74.27 532,060 -0.01(-0.01%)
Aug 17, 2015 74.27 74.30 74.27 74.28 737,974 +0.04(+0.06%)
Aug 14, 2015 74.24 74.27 74.24 74.24 955,808 -0.04(-0.05%)
Aug 13, 2015 74.30 74.32 74.26 74.27 612,793 -0.06(-0.08%)
Aug 12, 2015 74.35 74.39 74.32 74.33 1,721,073 +0.00(+0.00%)
Aug 11, 2015 74.33 74.34 74.31 74.33 2,155,971 +0.10(+0.13%)
Aug 10, 2015 74.24 74.25 74.23 74.24 1,594,823 +0.00(+0.00%)
Aug 07, 2015 74.23 74.27 74.22 74.24 1,066,152 -0.04(-0.05%)
Aug 06, 2015 74.26 74.29 74.25 74.27 1,292,048 +0.02(+0.02%)
Aug 05, 2015 74.24 74.25 74.21 74.25 2,083,112 +0.01(+0.01%)
Aug 04, 2015 74.32 74.33 74.25 74.25 1,401,345 -0.11(-0.15%)
Aug 03, 2015 74.31 74.37 74.31 74.36 6,347,702 +0.02(+0.03%)
Jul 31, 2015 74.34 74.35 74.32 74.34 4,783,940 +0.08(+0.11%)
Jul 30, 2015 74.26 74.27 74.24 74.26 663,676 -0.04(-0.05%)
Jul 29, 2015 74.30 74.33 74.27 74.29 1,816,147 -0.02(-0.02%)
Jul 28, 2015 74.31 74.33 74.29 74.31 2,413,094 -0.02(-0.02%)
Jul 27, 2015 74.34 74.34 74.30 74.33 5,117,465 +0.05(+0.07%)
Jul 24, 2015 74.26 74.31 74.25 74.27 925,246 +0.02(+0.02%)
Jul 23, 2015 74.20 74.27 74.20 74.26 975,172 +0.01(+0.01%)
Jul 22, 2015 74.25 74.26 74.23 74.25 868,083 -0.01(-0.01%)
Jul 21, 2015 74.22 74.28 74.22 74.26 745,929 +0.01(+0.01%)
Jul 20, 2015 74.24 74.26 74.23 74.25 1,261,344 -0.04(-0.06%)
Jul 17, 2015 74.27 74.30 74.27 74.29 1,067,244 -0.02(-0.02%)
Jul 16, 2015 74.26 74.31 74.26 74.31 6,669,047 -0.03(-0.05%)
Jul 15, 2015 74.30 74.34 74.27 74.34 1,220,109 +0.03(+0.04%)
Jul 14, 2015 74.30 74.32 74.30 74.32 1,212,446 +0.04(+0.05%)
Jul 13, 2015 74.27 74.28 74.26 74.28 977,999 -0.04(-0.05%)
Jul 10, 2015 74.34 74.35 74.29 74.32 2,282,294 -0.07(-0.09%)
Jul 09, 2015 74.40 74.41 74.37 74.39 2,278,516 -0.05(-0.07%)
Jul 08, 2015 74.39 74.45 74.38 74.44 1,859,170 +0.08(+0.11%)
Jul 07, 2015 74.41 74.44 74.36 74.36 3,042,618 -0.01(-0.01%)
Jul 06, 2015 74.37 74.39 74.34 74.37 1,242,404 +0.02(+0.02%)
Jul 02, 2015 74.33 74.35 74.35 74.35 2,483,060 +0.11(+0.15%)
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.