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 (%)
May 29, 2015 74.25 74.30 74.25 74.28 646,570 +0.02(+0.02%)
May 28, 2015 74.23 74.27 74.23 74.26 1,014,864 +0.04(+0.05%)
May 27, 2015 74.20 74.23 74.19 74.23 682,273 +0.01(+0.01%)
May 26, 2015 74.18 74.23 74.18 74.22 724,346 +0.01(+0.01%)
May 22, 2015 74.22 74.21 74.21 74.21 606,142 -0.05(-0.07%)
May 21, 2015 74.23 74.27 74.23 74.26 774,579 +0.03(+0.04%)
May 20, 2015 74.23 74.24 74.21 74.23 618,832 +0.03(+0.04%)
May 19, 2015 74.20 74.23 74.19 74.21 622,225 -0.04(-0.06%)
May 18, 2015 74.28 74.28 74.23 74.25 6,371,576 -0.04(-0.06%)
May 15, 2015 74.26 74.31 74.26 74.30 684,680 +0.00(+0.00%)
May 14, 2015 74.26 74.30 74.26 74.30 1,134,372 +0.07(+0.09%)
May 13, 2015 74.24 74.27 74.22 74.23 766,555 +0.04(+0.05%)
May 12, 2015 74.20 74.22 74.17 74.19 568,515 +0.01(+0.01%)
May 11, 2015 74.23 74.24 74.18 74.18 2,786,363 -0.07(-0.09%)
May 08, 2015 74.25 74.27 74.23 74.25 977,360 +0.11(+0.14%)
May 07, 2015 74.17 74.18 74.15 74.15 1,039,216 -0.03(-0.04%)
May 06, 2015 74.17 74.19 74.15 74.17 1,808,729 -0.03(-0.04%)
May 05, 2015 74.20 74.23 74.17 74.20 10,055,781 -0.02(-0.02%)
May 04, 2015 74.21 74.23 74.19 74.22 612,055 +0.00(+0.00%)
May 01, 2015 74.22 74.23 74.20 74.22 2,280,961 -0.03(-0.04%)
Apr 30, 2015 74.22 74.26 74.19 74.25 853,593 -0.01(-0.01%)
Apr 29, 2015 74.23 74.26 74.21 74.26 527,390 +0.01(+0.01%)
Apr 28, 2015 74.25 74.28 74.25 74.25 578,891 -0.03(-0.05%)
Apr 27, 2015 74.29 74.29 74.27 74.28 502,093 -0.01(-0.01%)
Apr 24, 2015 74.29 74.30 74.27 74.29 463,885 +0.03(+0.04%)
Apr 23, 2015 74.24 74.27 74.24 74.27 642,055 +0.03(+0.05%)
Apr 22, 2015 74.25 74.27 74.23 74.23 665,469 -0.06(-0.08%)
Apr 21, 2015 74.28 74.29 74.24 74.29 646,649 +0.01(+0.01%)
Apr 20, 2015 74.27 74.30 74.26 74.28 526,891 -0.01(-0.01%)
Apr 17, 2015 74.28 74.32 74.28 74.29 831,255 -0.03(-0.05%)
Apr 16, 2015 74.31 74.34 74.27 74.33 13,053,092 +0.03(+0.05%)
Apr 15, 2015 74.28 74.30 74.27 74.29 882,635 +0.00(+0.00%)
Apr 14, 2015 74.27 74.31 74.27 74.29 513,455 +0.04(+0.05%)
Apr 13, 2015 74.21 74.26 74.21 74.26 862,343 +0.04(+0.06%)
Apr 10, 2015 74.24 74.25 74.21 74.21 702,273 -0.02(-0.02%)
Apr 09, 2015 74.24 74.25 74.22 74.23 524,721 -0.03(-0.04%)
Apr 08, 2015 74.27 74.27 74.22 74.26 1,242,228 +0.00(+0.00%)
Apr 07, 2015 74.26 74.27 74.26 74.26 622,398 -0.05(-0.07%)
Apr 06, 2015 74.34 74.34 74.28 74.31 1,328,688 +0.06(+0.08%)
Apr 02, 2015 74.26 74.25 74.25 74.25 735,560 -0.01(-0.01%)
Apr 01, 2015 74.22 74.26 74.22 74.26 2,547,548 +0.03(+0.04%)
Mar 31, 2015 74.18 74.22 74.17 74.22 1,183,832 +0.06(+0.08%)
Mar 30, 2015 74.18 74.19 74.15 74.16 907,582 -0.01(-0.01%)
Mar 27, 2015 74.15 74.18 74.15 74.17 680,736 +0.04(+0.06%)
Mar 26, 2015 74.14 74.14 74.09 74.13 1,101,700 -0.03(-0.05%)
Mar 25, 2015 74.18 74.19 74.14 74.16 1,065,750 -0.02(-0.02%)
Mar 24, 2015 74.15 74.18 74.13 74.18 612,810 +0.03(+0.04%)
Mar 23, 2015 74.14 74.16 74.11 74.15 782,123 +0.03(+0.04%)
Mar 20, 2015 74.14 74.15 74.11 74.13 825,520 +0.05(+0.07%)
Mar 19, 2015 74.11 74.14 74.07 74.08 401,349 -0.10(-0.13%)
Mar 18, 2015 74.00 74.18 73.96 74.17 998,859 +0.17(+0.24%)
Mar 17, 2015 74.04 74.04 74.00 74.00 1,435,810 -0.02(-0.02%)
Mar 16, 2015 74.01 74.05 74.01 74.01 1,068,113 +0.01(+0.01%)
Mar 13, 2015 73.99 74.04 73.99 74.01 499,175 +0.01(+0.01%)
Mar 12, 2015 74.01 74.04 73.98 74.00 1,324,334 +0.02(+0.02%)
Mar 11, 2015 73.98 74.00 73.95 73.98 694,697 +0.00(+0.00%)
Mar 10, 2015 74.01 74.01 73.95 73.98 1,188,887 +0.02(+0.02%)
Mar 09, 2015 73.93 73.96 73.92 73.96 419,926 +0.03(+0.05%)
Mar 06, 2015 73.90 73.94 73.89 73.93 575,494 -0.08(-0.11%)
Mar 05, 2015 74.01 74.03 73.99 74.01 442,383 +0.03(+0.04%)
Mar 04, 2015 73.99 74.01 73.98 73.98 655,157 +0.02(+0.02%)
Mar 03, 2015 73.98 74.00 73.95 73.96 1,473,859 -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.