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 (%)
Feb 27, 2015 74.05 74.06 74.01 74.04 3,549,852 +0.03(+0.04%)
Feb 26, 2015 74.02 74.05 74.00 74.01 606,970 -0.07(-0.09%)
Feb 25, 2015 74.05 74.08 74.05 74.08 555,200 +0.00(+0.00%)
Feb 24, 2015 74.01 74.09 73.97 74.08 552,321 +0.06(+0.08%)
Feb 23, 2015 74.01 74.03 73.99 74.02 818,485 +0.03(+0.05%)
Feb 20, 2015 74.04 74.06 73.96 73.99 474,994 -0.01(-0.01%)
Feb 19, 2015 74.00 74.06 73.99 74.00 851,169 -0.04(-0.06%)
Feb 18, 2015 73.97 74.07 73.94 74.04 1,142,107 +0.09(+0.12%)
Feb 17, 2015 73.97 74.01 73.93 73.95 643,395 -0.03(-0.05%)
Feb 13, 2015 74.01 73.99 73.99 73.99 1,279,650 +0.00(+0.00%)
Feb 12, 2015 73.99 74.02 73.97 73.99 1,185,487 +0.03(+0.04%)
Feb 11, 2015 73.98 73.98 73.95 73.96 961,526 +0.01(+0.01%)
Feb 10, 2015 73.98 73.98 73.94 73.95 1,366,509 -0.02(-0.02%)
Feb 09, 2015 74.00 74.00 73.96 73.97 1,848,895 -0.01(-0.01%)
Feb 06, 2015 74.04 74.04 73.96 73.98 885,811 -0.17(-0.24%)
Feb 05, 2015 74.17 74.17 74.14 74.15 490,060 -0.03(-0.04%)
Feb 04, 2015 74.14 74.20 74.12 74.18 913,115 +0.01(+0.02%)
Feb 03, 2015 74.21 74.21 74.15 74.17 1,161,178 -0.06(-0.08%)
Feb 02, 2015 74.25 74.26 74.20 74.23 2,155,033 -0.02(-0.03%)
Jan 30, 2015 74.22 74.26 74.16 74.26 542,879 +0.09(+0.12%)
Jan 29, 2015 74.17 74.17 74.12 74.17 590,627 -0.03(-0.04%)
Jan 28, 2015 74.12 74.20 74.12 74.19 851,282 +0.05(+0.07%)
Jan 27, 2015 74.15 74.17 74.12 74.14 474,814 +0.04(+0.06%)
Jan 26, 2015 74.12 74.14 74.09 74.10 1,804,059 -0.04(-0.06%)
Jan 23, 2015 74.12 74.15 74.11 74.14 1,247,261 +0.03(+0.05%)
Jan 22, 2015 74.16 74.16 74.08 74.11 673,222 -0.03(-0.04%)
Jan 21, 2015 74.12 74.18 74.12 74.13 693,957 +0.00(+0.00%)
Jan 20, 2015 74.16 74.19 74.13 74.13 796,470 -0.03(-0.05%)
Jan 16, 2015 74.21 74.21 74.15 74.17 865,468 -0.07(-0.09%)
Jan 15, 2015 74.14 74.24 74.13 74.24 661,306 +0.11(+0.15%)
Jan 14, 2015 74.14 74.17 74.12 74.12 790,509 +0.04(+0.06%)
Jan 13, 2015 74.05 74.09 74.02 74.08 601,457 +0.04(+0.06%)
Jan 12, 2015 74.04 74.06 74.01 74.04 734,417 +0.04(+0.06%)
Jan 09, 2015 73.99 74.04 73.99 73.99 483,128 +0.06(+0.08%)
Jan 08, 2015 73.93 73.96 73.92 73.93 987,097 -0.01(-0.01%)
Jan 07, 2015 73.92 73.95 73.90 73.94 879,815 +0.03(+0.05%)
Jan 06, 2015 73.89 73.99 73.89 73.91 1,097,947 +0.03(+0.05%)
Jan 05, 2015 73.81 73.88 73.81 73.87 1,389,624 +0.00(+0.00%)
Jan 02, 2015 73.83 73.87 73.81 73.87 1,986,059 +0.08(+0.11%)
Dec 31, 2014 73.81 73.79 73.79 73.79 828,674 -0.03(-0.04%)
Dec 30, 2014 73.83 73.85 73.80 73.82 762,022 +0.03(+0.04%)
Dec 29, 2014 73.78 73.80 73.78 73.79 857,706 +0.07(+0.09%)
Dec 26, 2014 73.71 73.75 73.71 73.72 474,164 -0.03(-0.04%)
Dec 24, 2014 73.71 73.75 73.75 73.75 1,096,926 +0.04(+0.05%)
Dec 23, 2014 73.78 73.78 73.71 73.71 1,240,507 -0.08(-0.11%)
Dec 22, 2014 73.77 73.81 73.77 73.79 778,809 +0.02(+0.02%)
Dec 19, 2014 73.86 73.86 73.77 73.77 898,882 -0.05(-0.07%)
Dec 18, 2014 73.80 73.83 73.80 73.83 1,155,270 -0.04(-0.06%)
Dec 17, 2014 73.92 74.00 73.81 73.87 1,106,967 -0.07(-0.09%)
Dec 16, 2014 73.96 73.97 73.91 73.94 1,419,042 +0.04(+0.06%)
Dec 15, 2014 73.92 73.95 73.89 73.89 1,902,915 -0.05(-0.07%)
Dec 12, 2014 73.94 74.00 73.91 73.95 1,079,289 +0.07(+0.09%)
Dec 11, 2014 73.89 73.89 73.86 73.88 777,217 -0.03(-0.05%)
Dec 10, 2014 73.84 73.93 73.84 73.91 840,722 +0.06(+0.08%)
Dec 09, 2014 73.88 73.90 73.84 73.85 623,914 +0.03(+0.04%)
Dec 08, 2014 73.82 73.84 73.80 73.83 489,294 -0.01(-0.01%)
Dec 05, 2014 73.83 73.87 73.82 73.83 565,760 -0.14(-0.19%)
Dec 04, 2014 73.95 73.97 73.94 73.97 1,031,934 +0.04(+0.06%)
Dec 03, 2014 73.96 73.96 73.92 73.93 895,355 -0.03(-0.05%)
Dec 02, 2014 73.99 73.99 73.95 73.96 944,863 -0.04(-0.06%)
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.