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 (%)
Jan 31, 2017 74.77 74.82 74.77 74.80 1,365,208 +0.02(+0.02%)
Jan 30, 2017 74.78 74.80 74.76 74.78 1,561,268 +0.00(+0.00%)
Jan 27, 2017 74.75 74.79 74.75 74.78 1,339,342 +0.04(+0.05%)
Jan 26, 2017 74.73 74.76 74.71 74.74 1,874,093 +0.01(+0.01%)
Jan 25, 2017 74.74 74.74 74.71 74.74 1,643,978 -0.02(-0.02%)
Jan 24, 2017 74.79 74.79 74.74 74.75 5,990,471 -0.04(-0.06%)
Jan 23, 2017 74.78 74.82 74.75 74.80 1,748,384 +0.07(+0.09%)
Jan 20, 2017 74.69 74.76 74.69 74.73 1,282,209 +0.04(+0.06%)
Jan 19, 2017 74.66 74.71 74.66 74.68 1,089,037 -0.03(-0.04%)
Jan 18, 2017 74.75 74.78 74.69 74.71 1,125,801 -0.07(-0.09%)
Jan 17, 2017 74.79 74.81 74.76 74.78 1,499,344 +0.05(+0.07%)
Jan 13, 2017 74.73 74.73 74.73 0 -0.04(-0.05%)
Jan 12, 2017 74.76 74.77 74.73 74.76 927,834 +0.03(+0.04%)
Jan 11, 2017 74.74 74.76 74.69 74.74 1,318,766 +0.04(+0.05%)
Jan 10, 2017 74.71 74.72 74.70 74.70 1,272,442 -0.03(-0.04%)
Jan 09, 2017 74.70 74.73 74.69 74.73 1,146,244 +0.06(+0.08%)
Jan 06, 2017 74.68 74.70 74.66 74.66 1,038,737 -0.06(-0.08%)
Jan 05, 2017 74.68 74.75 74.67 74.73 1,824,497 +0.05(+0.07%)
Jan 04, 2017 74.63 74.67 74.63 74.67 2,466,757 +0.02(+0.02%)
Jan 03, 2017 74.65 74.68 74.63 74.66 4,742,859 -0.06(-0.08%)
Dec 30, 2016 74.72 74.72 74.72 0 +0.03(+0.04%)
Dec 29, 2016 74.64 74.69 74.63 74.69 1,440,795 +0.08(+0.11%)
Dec 28, 2016 74.58 74.63 74.57 74.61 1,483,187 +0.03(+0.04%)
Dec 27, 2016 74.58 74.59 74.57 74.58 1,010,057 -0.04(-0.05%)
Dec 23, 2016 74.62 74.62 74.62 0 +0.00(+0.00%)
Dec 22, 2016 74.59 74.62 74.58 74.62 1,568,857 +0.02(+0.02%)
Dec 21, 2016 74.58 74.60 74.57 74.60 1,875,172 +0.04(+0.05%)
Dec 20, 2016 74.52 74.58 74.51 74.57 1,232,679 +0.01(+0.01%)
Dec 19, 2016 74.54 74.58 74.54 74.56 1,423,832 +0.04(+0.05%)
Dec 16, 2016 74.50 74.56 74.50 74.52 1,060,864 +0.04(+0.05%)
Dec 15, 2016 74.49 74.52 74.47 74.49 1,533,477 -0.04(-0.05%)
Dec 14, 2016 74.66 74.67 74.49 74.52 1,309,358 -0.14(-0.19%)
Dec 13, 2016 74.67 74.67 74.63 74.66 2,179,195 -0.01(-0.01%)
Dec 12, 2016 74.67 74.70 74.66 74.67 1,053,377 -0.03(-0.04%)
Dec 09, 2016 74.73 74.73 74.67 74.70 1,494,653 -0.01(-0.01%)
Dec 08, 2016 74.69 74.73 74.69 74.71 1,439,285 -0.01(-0.01%)
Dec 07, 2016 74.73 74.73 74.71 74.72 1,450,771 +0.03(+0.04%)
Dec 06, 2016 74.72 74.72 74.68 74.69 1,499,282 -0.02(-0.02%)
Dec 05, 2016 74.68 74.73 74.66 74.71 2,019,785 +0.00(+0.00%)
Dec 02, 2016 74.70 74.73 74.68 74.71 2,769,966 +0.08(+0.11%)
Dec 01, 2016 74.62 74.66 74.61 74.63 7,068,157 -0.04(-0.05%)
Nov 30, 2016 74.66 74.70 74.66 74.66 1,640,715 -0.03(-0.04%)
Nov 29, 2016 74.66 74.73 74.66 74.69 1,394,993 +0.01(+0.01%)
Nov 28, 2016 74.66 74.71 74.66 74.68 1,280,350 +0.04(+0.06%)
Nov 25, 2016 74.64 74.67 74.63 74.64 393,219 -0.01(-0.01%)
Nov 23, 2016 74.65 74.65 74.65 0 -0.04(-0.06%)
Nov 22, 2016 74.69 74.73 74.68 74.69 2,402,247 -0.02(-0.02%)
Nov 21, 2016 74.71 74.73 74.67 74.71 1,006,499 -0.01(-0.01%)
Nov 18, 2016 74.74 74.76 74.69 74.72 2,313,771 -0.04(-0.06%)
Nov 17, 2016 74.77 74.78 74.74 74.76 1,296,505 -0.01(-0.01%)
Nov 16, 2016 74.76 74.79 74.73 74.77 1,140,696 -0.01(-0.01%)
Nov 15, 2016 74.75 74.78 74.74 74.78 2,354,944 +0.03(+0.04%)
Nov 14, 2016 74.79 74.83 74.75 74.75 20,716,498 -0.11(-0.15%)
Nov 11, 2016 74.89 74.90 74.84 74.87 3,853,515 +0.00(+0.00%)
Nov 10, 2016 74.92 74.96 74.87 74.87 2,180,951 -0.03(-0.04%)
Nov 09, 2016 75.01 75.02 74.89 74.89 2,019,134 -0.10(-0.13%)
Nov 08, 2016 75.04 75.05 74.98 74.99 2,200,714 -0.08(-0.11%)
Nov 07, 2016 75.04 75.07 75.04 75.07 3,053,809 -0.03(-0.04%)
Nov 04, 2016 75.06 75.11 75.05 75.10 2,385,989 +0.03(+0.04%)
Nov 03, 2016 75.04 75.07 75.04 75.07 2,961,294 +0.01(+0.01%)
Nov 02, 2016 75.04 75.08 75.03 75.06 1,716,428 +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.