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 28, 2014 74.03 74.03 74.00 74.01 366,123 +0.03(+0.04%)
Nov 26, 2014 73.97 73.98 73.98 73.98 962,018 +0.01(+0.01%)
Nov 25, 2014 73.96 73.99 73.95 73.97 541,383 +0.01(+0.01%)
Nov 24, 2014 73.92 73.97 73.92 73.97 1,811,967 +0.01(+0.01%)
Nov 21, 2014 73.97 73.97 73.95 73.96 1,201,050 +0.02(+0.02%)
Nov 20, 2014 73.96 73.97 73.92 73.94 828,705 +0.02(+0.02%)
Nov 19, 2014 73.90 73.96 73.90 73.92 1,101,720 -0.01(-0.01%)
Nov 18, 2014 73.95 73.95 73.92 73.93 26,767,032 -0.01(-0.01%)
Nov 17, 2014 73.93 73.95 73.92 73.94 973,517 -0.01(-0.01%)
Nov 14, 2014 73.90 73.95 73.88 73.95 1,219,058 +0.03(+0.05%)
Nov 13, 2014 73.90 73.92 73.90 73.91 854,650 +0.02(+0.02%)
Nov 12, 2014 73.90 73.92 73.88 73.90 1,024,595 +0.03(+0.04%)
Nov 11, 2014 73.85 73.97 73.84 73.87 664,567 -0.01(-0.01%)
Nov 10, 2014 73.93 73.95 73.88 73.88 1,582,368 -0.05(-0.07%)
Nov 07, 2014 73.91 73.95 73.90 73.93 1,590,803 +0.05(+0.07%)
Nov 06, 2014 73.88 73.90 73.87 73.88 933,627 -0.02(-0.02%)
Nov 05, 2014 73.90 73.90 73.89 73.90 1,476,996 -0.02(-0.02%)
Nov 04, 2014 73.89 73.93 73.86 73.91 1,348,812 -0.01(-0.01%)
Nov 03, 2014 73.97 73.97 73.88 73.92 16,271,078 -0.01(-0.01%)
Oct 31, 2014 73.91 73.95 73.91 73.93 2,027,991 -0.02(-0.02%)
Oct 30, 2014 73.94 73.98 73.93 73.95 1,702,253 +0.03(+0.04%)
Oct 29, 2014 74.01 74.02 73.92 73.92 1,663,735 -0.10(-0.13%)
Oct 28, 2014 74.04 74.05 74.01 74.02 845,804 -0.02(-0.02%)
Oct 27, 2014 74.02 74.04 74.04 74.04 1,053,681 +0.00(+0.00%)
Oct 24, 2014 74.01 74.04 74.01 74.04 1,342,004 +0.02(+0.02%)
Oct 23, 2014 74.01 74.03 74.00 74.02 1,239,054 -0.03(-0.05%)
Oct 22, 2014 74.04 74.05 74.03 74.05 2,078,276 -0.02(-0.02%)
Oct 21, 2014 74.05 74.09 74.05 74.07 1,554,296 -0.02(-0.02%)
Oct 20, 2014 74.05 74.09 74.05 74.09 1,305,845 +0.04(+0.06%)
Oct 17, 2014 74.06 74.07 74.03 74.05 2,331,428 -0.04(-0.06%)
Oct 16, 2014 74.15 74.16 74.07 74.09 31,181,384 -0.04(-0.06%)
Oct 15, 2014 74.04 74.25 74.11 74.13 2,894,715 +0.10(+0.13%)
Oct 14, 2014 74.03 74.05 74.01 74.04 2,553,377 +0.04(+0.06%)
Oct 13, 2014 74.01 74.52 73.98 73.99 1,419,437 +0.03(+0.04%)
Oct 10, 2014 73.94 73.97 73.92 73.97 720,934 +0.03(+0.05%)
Oct 09, 2014 73.92 73.95 73.91 73.93 713,726 +0.00(+0.00%)
Oct 08, 2014 73.84 73.94 73.84 73.93 1,566,384 +0.08(+0.11%)
Oct 07, 2014 73.82 73.86 73.82 73.85 1,528,162 +0.04(+0.06%)
Oct 06, 2014 73.79 73.82 73.77 73.81 963,817 +0.07(+0.09%)
Oct 03, 2014 73.77 73.77 73.73 73.74 2,417,432 -0.07(-0.09%)
Oct 02, 2014 73.83 73.84 73.79 73.81 2,094,617 -0.01(-0.01%)
Oct 01, 2014 73.80 73.84 73.78 73.82 23,979,314 +0.08(+0.11%)
Sep 30, 2014 73.74 73.76 73.72 73.74 1,728,208 -0.02(-0.02%)
Sep 29, 2014 73.76 73.77 73.74 73.76 611,123 +0.02(+0.02%)
Sep 26, 2014 73.76 73.76 73.71 73.74 1,703,407 -0.03(-0.05%)
Sep 25, 2014 73.71 73.77 73.71 73.77 1,023,208 +0.05(+0.07%)
Sep 24, 2014 73.73 73.75 73.71 73.72 1,668,496 -0.03(-0.04%)
Sep 23, 2014 73.71 73.75 73.71 73.75 854,768 +0.02(+0.02%)
Sep 22, 2014 73.70 73.73 73.70 73.73 381,194 +0.05(+0.07%)
Sep 19, 2014 73.67 73.70 73.66 73.68 487,481 -0.01(-0.01%)
Sep 18, 2014 73.66 73.69 73.65 73.69 480,251 +0.01(+0.01%)
Sep 17, 2014 73.70 73.80 73.67 73.68 620,743 -0.08(-0.11%)
Sep 16, 2014 73.73 73.76 73.70 73.76 1,861,352 +0.04(+0.06%)
Sep 15, 2014 73.70 73.72 73.70 73.71 493,928 +0.03(+0.05%)
Sep 12, 2014 73.67 73.70 73.67 73.68 390,292 -0.02(-0.02%)
Sep 11, 2014 73.71 73.72 73.69 73.70 888,015 +0.01(+0.01%)
Sep 10, 2014 73.67 73.70 73.67 73.69 421,658 +0.01(+0.01%)
Sep 09, 2014 73.72 73.73 73.68 73.68 580,943 -0.04(-0.06%)
Sep 08, 2014 73.77 73.78 73.72 73.72 611,241 -0.04(-0.06%)
Sep 05, 2014 73.77 73.78 73.76 73.77 483,677 +0.03(+0.04%)
Sep 04, 2014 73.74 73.77 73.71 73.74 1,951,577 -0.01(-0.01%)
Sep 03, 2014 73.73 73.76 73.72 73.75 849,571 +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.