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 (%)
Dec 31, 2013 73.47 73.46 73.46 73.46 700,403 -0.02(-0.02%)
Dec 30, 2013 73.47 73.48 73.46 73.48 508,710 +0.02(+0.02%)
Dec 27, 2013 73.46 73.47 73.46 73.46 486,625 +0.03(+0.05%)
Dec 26, 2013 73.44 73.46 73.43 73.43 837,245 -0.01(-0.01%)
Dec 24, 2013 73.45 73.46 73.44 73.44 816,888 -0.03(-0.04%)
Dec 23, 2013 73.48 73.48 73.46 73.46 717,304 -0.01(-0.01%)
Dec 20, 2013 73.47 73.51 73.47 73.47 977,626 -0.03(-0.04%)
Dec 19, 2013 73.50 73.52 73.49 73.50 882,196 -0.04(-0.06%)
Dec 18, 2013 73.52 73.57 73.52 73.54 1,925,013 +0.00(+0.00%)
Dec 17, 2013 73.52 73.54 73.52 73.54 949,761 +0.02(+0.02%)
Dec 16, 2013 73.51 73.53 73.51 73.52 830,973 +0.00(+0.00%)
Dec 13, 2013 73.52 73.52 73.50 73.52 511,572 +0.02(+0.02%)
Dec 12, 2013 73.52 73.52 73.49 73.51 1,433,670 -0.03(-0.04%)
Dec 11, 2013 73.54 73.56 73.53 73.53 480,755 -0.03(-0.04%)
Dec 10, 2013 73.55 73.56 73.53 73.56 448,178 +0.03(+0.04%)
Dec 09, 2013 73.53 73.55 73.52 73.53 456,490 +0.00(+0.01%)
Dec 06, 2013 73.53 73.55 73.52 73.53 1,131,508 -0.03(-0.04%)
Dec 05, 2013 73.55 73.57 73.53 73.56 522,297 +0.01(+0.01%)
Dec 04, 2013 73.54 73.57 73.54 73.55 950,922 -0.02(-0.02%)
Dec 03, 2013 73.57 73.58 73.57 73.57 662,767 +0.02(+0.02%)
Dec 02, 2013 73.50 73.59 73.50 73.55 2,881,776 -0.04(-0.06%)
Nov 29, 2013 73.54 73.60 73.54 73.60 721,514 +0.01(+0.01%)
Nov 27, 2013 73.58 73.59 73.57 73.59 516,594 +0.00(+0.00%)
Nov 26, 2013 73.56 73.59 73.56 73.59 581,211 +0.01(+0.01%)
Nov 25, 2013 73.58 73.58 73.56 73.58 531,698 +0.00(+0.00%)
Nov 22, 2013 73.58 73.58 73.56 73.58 760,501 -0.02(-0.02%)
Nov 21, 2013 73.57 73.60 73.56 73.60 563,733 +0.03(+0.05%)
Nov 20, 2013 73.57 73.60 73.55 73.56 991,162 +0.01(+0.01%)
Nov 19, 2013 73.55 73.57 73.55 73.55 839,018 -0.03(-0.04%)
Nov 18, 2013 73.56 73.58 73.54 73.58 1,830,491 +0.03(+0.05%)
Nov 15, 2013 73.56 73.56 73.54 73.54 625,978 +0.00(+0.00%)
Nov 14, 2013 73.53 73.55 73.52 73.54 539,796 +0.04(+0.06%)
Nov 12, 2013 73.48 73.51 73.48 73.50 1,489,743 -0.02(-0.02%)
Nov 11, 2013 73.49 73.52 73.49 73.52 295,910 +0.02(+0.02%)
Nov 08, 2013 73.52 73.53 73.50 73.50 1,828,393 -0.05(-0.07%)
Nov 07, 2013 73.55 73.56 73.54 73.55 720,465 +0.02(+0.02%)
Nov 06, 2013 73.53 73.55 73.53 73.53 1,323,673 +0.02(+0.02%)
Nov 05, 2013 73.52 73.52 73.49 73.52 1,750,991 +0.00(+0.00%)
Nov 04, 2013 73.51 73.52 73.51 73.52 1,072,647 +0.02(+0.02%)
Nov 01, 2013 73.51 73.52 73.50 73.50 1,394,525 -0.03(-0.04%)
Oct 31, 2013 73.52 73.53 73.50 73.53 1,761,412 +0.01(+0.01%)
Oct 30, 2013 73.52 73.54 73.51 73.52 602,819 +0.00(+0.00%)
Oct 29, 2013 73.51 73.52 73.50 73.52 630,478 +0.00(+0.00%)
Oct 28, 2013 73.49 73.52 73.49 73.52 823,413 +0.02(+0.02%)
Oct 25, 2013 73.50 73.52 73.48 73.50 1,999,093 +0.02(+0.02%)
Oct 24, 2013 73.49 73.50 73.48 73.48 1,508,164 -0.01(-0.01%)
Oct 23, 2013 73.52 73.52 73.49 73.49 1,275,408 -0.02(-0.03%)
Oct 22, 2013 73.49 73.52 73.49 73.51 1,464,557 +0.06(+0.08%)
Oct 21, 2013 73.47 73.47 73.45 73.46 521,475 +0.00(+0.00%)
Oct 18, 2013 73.47 73.47 73.46 73.46 743,814 +0.00(+0.00%)
Oct 17, 2013 73.47 73.47 73.45 73.46 2,095,884 +0.03(+0.04%)
Oct 16, 2013 73.41 73.44 73.38 73.43 902,907 +0.03(+0.04%)
Oct 15, 2013 73.40 73.42 73.39 73.40 1,604,947 +0.03(+0.04%)
Oct 14, 2013 73.39 73.40 73.36 73.38 667,967 -0.03(-0.04%)
Oct 11, 2013 73.44 73.45 73.40 73.40 1,022,503 +0.00(+0.01%)
Oct 10, 2013 73.39 73.40 73.39 73.40 539,867 -0.00(-0.01%)
Oct 09, 2013 73.40 73.41 73.37 73.40 800,228 +0.03(+0.04%)
Oct 08, 2013 73.42 73.42 73.37 73.38 657,697 -0.06(-0.08%)
Oct 07, 2013 73.47 73.47 73.42 73.44 691,998 +0.00(+0.00%)
Oct 04, 2013 73.45 73.46 73.44 73.44 573,105 -0.03(-0.04%)
Oct 03, 2013 73.45 73.48 73.45 73.47 796,732 +0.00(+0.00%)
Oct 02, 2013 73.47 73.48 73.46 73.47 2,038,743 +0.01(+0.01%)
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.