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 (%)
Jun 30, 2014 73.71 73.72 73.70 73.71 1,252,356 +0.01(+0.01%)
Jun 27, 2014 73.71 73.72 73.70 73.71 602,161 +0.02(+0.02%)
Jun 26, 2014 73.76 73.76 73.69 73.69 422,933 +0.02(+0.02%)
Jun 25, 2014 73.66 73.69 73.66 73.67 520,509 +0.01(+0.01%)
Jun 24, 2014 73.64 73.66 73.63 73.66 658,670 +0.03(+0.04%)
Jun 23, 2014 73.66 73.66 73.63 73.64 766,927 +0.00(+0.00%)
Jun 20, 2014 73.64 73.64 73.61 73.64 583,510 +0.00(+0.00%)
Jun 19, 2014 73.66 73.66 73.63 73.64 365,523 -0.01(-0.01%)
Jun 18, 2014 73.63 73.64 73.61 73.64 612,692 +0.06(+0.08%)
Jun 17, 2014 73.59 73.62 73.58 73.58 833,747 -0.06(-0.08%)
Jun 16, 2014 73.63 73.65 73.63 73.64 386,893 -0.02(-0.02%)
Jun 13, 2014 73.62 73.67 73.62 73.66 667,803 -0.04(-0.06%)
Jun 12, 2014 73.66 73.71 73.66 73.71 1,292,771 +0.03(+0.04%)
Jun 11, 2014 73.67 73.68 73.66 73.68 330,375 +0.03(+0.04%)
Jun 10, 2014 73.80 73.80 73.65 73.65 760,054 -0.07(-0.09%)
Jun 06, 2014 73.73 73.75 73.71 73.72 841,496 -0.02(-0.02%)
Jun 05, 2014 73.71 73.75 73.71 73.74 1,362,547 +0.01(+0.01%)
Jun 04, 2014 73.71 73.73 73.71 73.73 1,186,438 +0.03(+0.04%)
Jun 03, 2014 73.71 73.73 73.71 73.71 471,000 -0.02(-0.02%)
Jun 02, 2014 73.75 73.76 73.71 73.72 1,121,582 -0.05(-0.07%)
May 30, 2014 73.76 73.78 73.75 73.77 1,027,619 +0.02(+0.02%)
May 29, 2014 73.77 73.80 73.76 73.76 1,894,458 -0.01(-0.01%)
May 28, 2014 73.76 73.79 73.76 73.76 644,916 +0.02(+0.02%)
May 27, 2014 73.76 73.76 73.73 73.75 975,564 +0.02(+0.02%)
May 23, 2014 73.76 73.73 73.73 73.73 437,750 -0.00(-0.00%)
May 22, 2014 73.74 73.76 73.73 73.73 410,112 -0.03(-0.05%)
May 21, 2014 73.74 73.76 73.74 73.76 427,792 +0.00(+0.00%)
May 20, 2014 73.74 73.77 73.74 73.76 401,530 +0.01(+0.01%)
May 19, 2014 73.75 73.77 73.74 73.76 415,589 +0.02(+0.02%)
May 16, 2014 73.72 73.75 73.72 73.74 512,404 +0.01(+0.01%)
May 15, 2014 73.72 73.75 73.71 73.73 386,867 +0.01(+0.01%)
May 14, 2014 73.69 73.75 73.69 73.72 739,666 +0.03(+0.04%)
May 13, 2014 73.69 73.70 73.68 73.69 558,224 +0.03(+0.04%)
May 12, 2014 73.65 73.69 73.65 73.67 1,148,865 -0.02(-0.02%)
May 09, 2014 73.62 73.69 73.62 73.69 415,032 +0.03(+0.04%)
May 08, 2014 73.66 73.69 73.64 73.66 836,787 +0.02(+0.02%)
May 07, 2014 73.61 73.66 73.61 73.64 740,578 +0.03(+0.04%)
May 06, 2014 73.62 73.62 73.61 73.62 496,782 -0.03(-0.04%)
May 05, 2014 73.63 73.64 73.62 73.64 1,768,004 +0.01(+0.01%)
May 02, 2014 73.60 73.64 73.59 73.63 623,163 -0.01(-0.01%)
May 01, 2014 73.62 73.66 73.62 73.64 1,309,302 +0.00(+0.00%)
Apr 30, 2014 73.62 73.64 73.62 73.64 555,418 +0.05(+0.07%)
Apr 29, 2014 73.61 73.61 73.59 73.59 460,628 -0.01(-0.01%)
Apr 28, 2014 73.60 73.62 73.60 73.60 321,855 +0.00(+0.00%)
Apr 25, 2014 73.61 73.62 73.60 73.60 310,189 +0.01(+0.01%)
Apr 24, 2014 73.58 73.61 73.58 73.59 1,123,609 -0.02(-0.02%)
Apr 23, 2014 73.61 73.62 73.60 73.61 634,783 +0.03(+0.05%)
Apr 22, 2014 73.59 73.60 73.57 73.57 623,310 -0.03(-0.05%)
Apr 21, 2014 73.59 73.61 73.58 73.61 680,371 +0.00(+0.00%)
Apr 17, 2014 73.61 73.61 73.61 73.61 2,975,722 -0.02(-0.02%)
Apr 16, 2014 73.62 73.64 73.61 73.62 437,368 -0.03(-0.04%)
Apr 15, 2014 73.63 73.66 73.61 73.65 348,378 +0.00(+0.00%)
Apr 14, 2014 73.68 73.68 73.62 73.65 597,211 -0.01(-0.01%)
Apr 11, 2014 73.67 73.67 73.65 73.66 2,554,674 -0.01(-0.01%)
Apr 10, 2014 73.64 73.68 73.63 73.67 840,042 +0.04(+0.06%)
Apr 09, 2014 73.58 73.64 73.55 73.62 1,078,364 +0.03(+0.05%)
Apr 08, 2014 73.59 73.60 73.57 73.59 523,268 +0.01(+0.02%)
Apr 07, 2014 73.57 73.60 73.57 73.58 485,841 +0.00(+0.01%)
Apr 04, 2014 73.55 73.58 73.54 73.57 833,669 +0.06(+0.08%)
Apr 03, 2014 73.49 73.52 73.49 73.51 3,027,031 +0.02(+0.02%)
Apr 02, 2014 73.50 73.51 73.49 73.49 579,411 -0.03(-0.04%)
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.