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 (%)
Jul 31, 2015 74.34 74.35 74.32 74.34 4,783,940 +0.08(+0.11%)
Jul 30, 2015 74.26 74.27 74.24 74.26 663,676 -0.04(-0.05%)
Jul 29, 2015 74.30 74.33 74.27 74.29 1,816,147 -0.02(-0.02%)
Jul 28, 2015 74.31 74.33 74.29 74.31 2,413,094 -0.02(-0.02%)
Jul 27, 2015 74.34 74.34 74.30 74.33 5,117,465 +0.05(+0.07%)
Jul 24, 2015 74.26 74.31 74.25 74.27 925,246 +0.02(+0.02%)
Jul 23, 2015 74.20 74.27 74.20 74.26 975,172 +0.01(+0.01%)
Jul 22, 2015 74.25 74.26 74.23 74.25 868,083 -0.01(-0.01%)
Jul 21, 2015 74.22 74.28 74.22 74.26 745,929 +0.01(+0.01%)
Jul 20, 2015 74.24 74.26 74.23 74.25 1,261,344 -0.04(-0.06%)
Jul 17, 2015 74.27 74.30 74.27 74.29 1,067,244 -0.02(-0.02%)
Jul 16, 2015 74.26 74.31 74.26 74.31 6,669,047 -0.03(-0.05%)
Jul 15, 2015 74.30 74.34 74.27 74.34 1,220,109 +0.03(+0.04%)
Jul 14, 2015 74.30 74.32 74.30 74.32 1,212,446 +0.04(+0.05%)
Jul 13, 2015 74.27 74.28 74.26 74.28 977,999 -0.04(-0.05%)
Jul 10, 2015 74.34 74.35 74.29 74.32 2,282,294 -0.07(-0.09%)
Jul 09, 2015 74.40 74.41 74.37 74.39 2,278,516 -0.05(-0.07%)
Jul 08, 2015 74.39 74.45 74.38 74.44 1,859,170 +0.08(+0.11%)
Jul 07, 2015 74.41 74.44 74.36 74.36 3,042,618 -0.01(-0.01%)
Jul 06, 2015 74.37 74.39 74.34 74.37 1,242,404 +0.02(+0.02%)
Jul 02, 2015 74.33 74.35 74.35 74.35 2,483,060 +0.11(+0.15%)
Jul 01, 2015 74.25 74.27 74.23 74.24 13,097,364 -0.06(-0.09%)
Jun 30, 2015 74.28 74.33 74.27 74.30 3,564,850 +0.00(+0.00%)
Jun 29, 2015 74.28 74.31 74.24 74.30 1,022,981 +0.12(+0.17%)
Jun 26, 2015 74.18 74.21 74.18 74.18 544,372 -0.04(-0.06%)
Jun 25, 2015 74.21 74.23 74.19 74.22 527,566 -0.02(-0.02%)
Jun 24, 2015 74.21 74.24 74.19 74.24 778,634 +0.03(+0.05%)
Jun 23, 2015 74.18 74.22 74.18 74.21 565,675 -0.02(-0.02%)
Jun 22, 2015 74.25 74.25 74.21 74.22 500,366 -0.05(-0.07%)
Jun 19, 2015 74.28 74.29 74.27 74.28 454,257 +0.02(+0.02%)
Jun 18, 2015 74.22 74.26 74.21 74.26 714,816 +0.02(+0.02%)
Jun 17, 2015 74.14 74.24 74.07 74.24 3,358,771 +0.05(+0.07%)
Jun 16, 2015 74.16 74.19 74.16 74.19 7,369,774 +0.03(+0.04%)
Jun 15, 2015 74.17 74.19 74.15 74.16 619,858 +0.03(+0.05%)
Jun 12, 2015 74.11 74.15 74.11 74.13 455,628 -0.02(-0.02%)
Jun 11, 2015 74.13 74.14 74.10 74.14 1,071,943 +0.02(+0.02%)
Jun 10, 2015 74.14 74.14 74.11 74.13 933,167 -0.02(-0.02%)
Jun 09, 2015 74.17 74.17 74.13 74.14 1,358,739 -0.03(-0.05%)
Jun 08, 2015 74.14 74.18 74.14 74.18 1,125,373 +0.05(+0.07%)
Jun 05, 2015 74.10 74.15 74.10 74.13 684,465 -0.07(-0.10%)
Jun 04, 2015 74.21 74.22 74.18 74.21 1,067,107 +0.01(+0.01%)
Jun 03, 2015 74.18 74.20 74.17 74.20 1,553,000 -0.03(-0.04%)
Jun 02, 2015 74.20 74.22 74.20 74.22 816,917 -0.01(-0.01%)
Jun 01, 2015 74.30 74.30 74.21 74.23 9,772,201 -0.05(-0.06%)
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%)
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.