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 (%)
Mar 31, 2017 74.88 74.91 74.87 74.87 1,072,328 +0.01(+0.01%)
Mar 30, 2017 74.85 74.88 74.85 74.86 651,250 -0.02(-0.02%)
Mar 29, 2017 74.85 74.88 74.85 74.88 1,178,381 +0.04(+0.06%)
Mar 28, 2017 74.89 74.90 74.82 74.84 883,458 -0.04(-0.05%)
Mar 27, 2017 74.89 74.92 74.86 74.87 1,064,981 +0.03(+0.04%)
Mar 24, 2017 74.84 74.87 74.83 74.85 1,263,986 +0.00(+0.00%)
Mar 23, 2017 74.86 74.88 74.82 74.85 980,080 +0.00(+0.00%)
Mar 22, 2017 74.86 74.88 74.85 74.85 1,161,195 +0.02(+0.02%)
Mar 21, 2017 74.78 74.84 74.77 74.83 834,230 +0.04(+0.05%)
Mar 20, 2017 74.77 74.79 74.75 74.79 878,306 +0.04(+0.05%)
Mar 17, 2017 74.75 74.77 74.73 74.75 742,529 +0.04(+0.05%)
Mar 16, 2017 74.72 74.76 74.71 74.71 1,045,024 -0.05(-0.07%)
Mar 15, 2017 74.64 74.77 74.62 74.77 1,244,854 +0.14(+0.19%)
Mar 14, 2017 74.62 74.67 74.62 74.62 1,090,496 -0.01(-0.01%)
Mar 13, 2017 74.66 74.67 74.63 74.63 998,028 -0.04(-0.05%)
Mar 10, 2017 74.64 74.67 74.63 74.67 885,552 +0.04(+0.06%)
Mar 09, 2017 74.64 74.65 74.62 74.62 974,075 -0.01(-0.01%)
Mar 08, 2017 74.63 74.67 74.62 74.63 973,870 -0.06(-0.08%)
Mar 07, 2017 74.70 74.71 74.68 74.69 736,698 -0.03(-0.04%)
Mar 06, 2017 74.71 74.73 74.70 74.72 772,830 +0.02(+0.02%)
Mar 03, 2017 74.69 74.73 74.67 74.70 1,771,460 +0.02(+0.02%)
Mar 02, 2017 74.72 74.73 74.67 74.69 1,050,126 -0.08(-0.11%)
Mar 01, 2017 74.74 74.77 74.73 74.77 1,740,154 -0.06(-0.08%)
Feb 28, 2017 74.87 74.90 74.82 74.82 1,178,874 -0.04(-0.05%)
Feb 27, 2017 74.93 74.93 74.85 74.86 1,164,255 -0.06(-0.08%)
Feb 24, 2017 74.91 74.96 74.91 74.92 664,031 +0.04(+0.05%)
Feb 23, 2017 74.87 74.90 74.87 74.89 1,713,683 +0.04(+0.05%)
Feb 22, 2017 74.85 74.87 74.80 74.85 785,429 +0.02(+0.02%)
Feb 21, 2017 74.82 74.83 74.80 74.83 949,263 +0.01(+0.01%)
Feb 17, 2017 74.82 74.82 74.82 0 +0.05(+0.07%)
Feb 16, 2017 74.76 74.81 74.75 74.77 2,184,218 +0.04(+0.05%)
Feb 15, 2017 74.72 74.75 74.71 74.74 1,088,848 -0.03(-0.04%)
Feb 14, 2017 74.80 74.82 74.74 74.76 882,357 -0.05(-0.07%)
Feb 13, 2017 74.81 74.82 74.80 74.82 752,327 -0.02(-0.02%)
Feb 10, 2017 74.82 74.85 74.82 74.83 1,093,856 -0.01(-0.01%)
Feb 09, 2017 74.88 74.89 74.82 74.84 1,298,772 -0.06(-0.08%)
Feb 08, 2017 74.87 74.90 74.85 74.90 1,352,083 +0.07(+0.09%)
Feb 07, 2017 74.86 74.88 74.83 74.83 824,543 -0.02(-0.02%)
Feb 06, 2017 74.83 74.87 74.82 74.85 1,878,884 +0.08(+0.11%)
Feb 03, 2017 74.82 74.85 74.77 74.77 1,619,009 -0.03(-0.04%)
Feb 02, 2017 74.79 74.82 74.78 74.80 1,515,671 +0.03(+0.04%)
Feb 01, 2017 74.73 74.81 74.70 74.77 2,349,472 -0.03(-0.03%)
Jan 31, 2017 74.77 74.82 74.77 74.80 1,365,208 +0.02(+0.02%)
Jan 30, 2017 74.78 74.80 74.76 74.78 1,561,268 +0.00(+0.00%)
Jan 27, 2017 74.75 74.79 74.75 74.78 1,339,342 +0.04(+0.05%)
Jan 26, 2017 74.73 74.76 74.71 74.74 1,874,093 +0.01(+0.01%)
Jan 25, 2017 74.74 74.74 74.71 74.74 1,643,978 -0.02(-0.02%)
Jan 24, 2017 74.79 74.79 74.74 74.75 5,990,471 -0.04(-0.06%)
Jan 23, 2017 74.78 74.82 74.75 74.80 1,748,384 +0.07(+0.09%)
Jan 20, 2017 74.69 74.76 74.69 74.73 1,282,209 +0.04(+0.06%)
Jan 19, 2017 74.66 74.71 74.66 74.68 1,089,037 -0.03(-0.04%)
Jan 18, 2017 74.75 74.78 74.69 74.71 1,125,801 -0.07(-0.09%)
Jan 17, 2017 74.79 74.81 74.76 74.78 1,499,344 +0.05(+0.07%)
Jan 13, 2017 74.73 74.73 74.73 0 -0.04(-0.05%)
Jan 12, 2017 74.76 74.77 74.73 74.76 927,834 +0.03(+0.04%)
Jan 11, 2017 74.74 74.76 74.69 74.74 1,318,766 +0.04(+0.05%)
Jan 10, 2017 74.71 74.72 74.70 74.70 1,272,442 -0.03(-0.04%)
Jan 09, 2017 74.70 74.73 74.69 74.73 1,146,244 +0.06(+0.08%)
Jan 06, 2017 74.68 74.70 74.66 74.66 1,038,737 -0.06(-0.08%)
Jan 05, 2017 74.68 74.75 74.67 74.73 1,824,497 +0.05(+0.07%)
Jan 04, 2017 74.63 74.67 74.63 74.67 2,466,757 +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.