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, 2015 74.17 74.11 74.11 74.11 2,807,310 -0.04(-0.05%)
Dec 30, 2015 74.11 74.14 74.09 74.14 5,460,515 +0.02(+0.02%)
Dec 29, 2015 74.11 74.14 74.10 74.13 1,235,209 -0.02(-0.02%)
Dec 28, 2015 74.14 74.16 74.14 74.14 1,248,427 -0.04(-0.06%)
Dec 24, 2015 74.18 74.19 74.19 74.19 642,692 +0.03(+0.04%)
Dec 23, 2015 74.19 74.19 74.14 74.16 3,172,680 -0.03(-0.04%)
Dec 22, 2015 74.19 74.20 74.16 74.19 1,406,176 -0.02(-0.02%)
Dec 21, 2015 74.21 74.21 74.19 74.20 3,459,012 -0.01(-0.01%)
Dec 18, 2015 74.18 74.21 74.16 74.21 1,702,387 +0.10(+0.13%)
Dec 17, 2015 74.11 74.15 74.11 74.12 2,024,272 +0.00(+0.00%)
Dec 16, 2015 74.14 74.16 74.03 74.12 1,414,040 -0.06(-0.08%)
Dec 15, 2015 74.15 74.18 74.14 74.18 1,198,211 -0.01(-0.01%)
Dec 14, 2015 74.21 74.24 74.18 74.19 2,001,451 -0.09(-0.12%)
Dec 11, 2015 74.23 74.30 74.22 74.27 1,222,995 +0.09(+0.12%)
Dec 10, 2015 74.21 74.22 74.18 74.19 1,096,757 -0.04(-0.06%)
Dec 09, 2015 74.19 74.24 74.17 74.23 4,148,815 +0.03(+0.04%)
Dec 08, 2015 74.22 74.23 74.19 74.20 1,187,896 -0.01(-0.01%)
Dec 07, 2015 74.21 74.23 74.20 74.21 2,306,963 -0.01(-0.01%)
Dec 04, 2015 74.23 74.26 74.20 74.22 5,057,173 +0.02(+0.02%)
Dec 03, 2015 74.20 74.20 74.13 74.20 5,530,896 +0.00(+0.00%)
Dec 02, 2015 74.23 74.23 74.19 74.20 1,148,788 -0.06(-0.08%)
Dec 01, 2015 74.20 74.28 74.20 74.26 5,023,158 +0.04(+0.06%)
Nov 30, 2015 74.23 74.24 74.21 74.22 1,674,159 -0.03(-0.04%)
Nov 27, 2015 74.23 74.26 74.23 74.25 489,552 +0.02(+0.02%)
Nov 25, 2015 74.23 74.23 74.23 74.23 3,495,603 +0.01(+0.01%)
Nov 24, 2015 74.23 74.24 74.21 74.22 1,167,194 +0.00(+0.00%)
Nov 23, 2015 74.19 74.23 74.19 74.22 1,067,262 -0.01(-0.01%)
Nov 20, 2015 74.24 74.26 74.22 74.23 910,144 +0.00(+0.00%)
Nov 19, 2015 74.26 74.27 74.23 74.23 1,945,352 -0.02(-0.02%)
Nov 18, 2015 74.26 74.28 74.23 74.25 2,054,938 -0.03(-0.04%)
Nov 17, 2015 74.24 74.30 74.23 74.27 5,364,185 -0.03(-0.04%)
Nov 16, 2015 74.30 74.32 74.28 74.30 2,091,094 +0.00(+0.00%)
Nov 13, 2015 74.25 74.30 74.25 74.30 879,043 +0.06(+0.08%)
Nov 12, 2015 74.23 74.26 74.23 74.24 6,684,627 +0.03(+0.04%)
Nov 11, 2015 74.26 74.28 74.21 74.21 7,845,654 -0.02(-0.02%)
Nov 10, 2015 74.23 74.26 74.20 74.23 2,437,598 +0.04(+0.05%)
Nov 09, 2015 74.19 74.21 74.18 74.19 1,845,795 -0.02(-0.02%)
Nov 06, 2015 74.21 74.23 74.19 74.21 2,088,315 -0.07(-0.09%)
Nov 05, 2015 74.28 74.30 74.26 74.28 3,161,979 +0.00(+0.00%)
Nov 04, 2015 74.33 74.36 74.28 74.28 2,416,173 -0.08(-0.11%)
Nov 03, 2015 74.35 74.37 74.34 74.36 4,151,557 -0.01(-0.01%)
Nov 02, 2015 74.34 74.40 74.34 74.37 16,635,304 -0.04(-0.06%)
Oct 30, 2015 74.41 74.43 74.40 74.41 3,696,375 +0.00(+0.00%)
Oct 29, 2015 74.42 74.44 74.41 74.41 1,740,169 -0.05(-0.07%)
Oct 28, 2015 74.54 74.56 74.43 74.46 1,891,181 -0.10(-0.13%)
Oct 27, 2015 74.56 74.59 74.56 74.56 1,168,097 +0.03(+0.04%)
Oct 26, 2015 74.53 74.55 74.53 74.53 6,727,909 +0.00(+0.00%)
Oct 23, 2015 74.54 74.57 74.52 74.53 6,449,200 -0.06(-0.08%)
Oct 22, 2015 74.57 74.61 74.57 74.60 2,715,993 +0.03(+0.04%)
Oct 21, 2015 74.54 74.59 74.53 74.57 12,679,389 +0.03(+0.04%)
Oct 20, 2015 74.53 74.55 74.53 74.54 1,173,564 -0.04(-0.06%)
Oct 19, 2015 74.57 74.59 74.55 74.59 1,635,818 +0.03(+0.04%)
Oct 16, 2015 74.57 74.59 74.56 74.56 1,074,451 -0.04(-0.05%)
Oct 15, 2015 74.58 74.61 74.57 74.60 1,808,020 -0.04(-0.06%)
Oct 14, 2015 74.63 74.65 74.59 74.64 3,897,744 +0.11(+0.14%)
Oct 13, 2015 74.53 74.54 74.52 74.53 1,221,304 +0.03(+0.04%)
Oct 12, 2015 74.47 74.54 74.47 74.51 1,695,072 -0.02(-0.02%)
Oct 09, 2015 74.50 74.53 74.49 74.53 1,262,813 +0.00(+0.00%)
Oct 08, 2015 74.51 74.56 74.51 74.53 2,044,138 -0.02(-0.02%)
Oct 07, 2015 74.54 74.55 74.52 74.54 4,173,201 -0.02(-0.02%)
Oct 06, 2015 74.53 74.58 74.53 74.56 1,731,834 -0.01(-0.01%)
Oct 05, 2015 74.61 74.61 74.54 74.57 6,270,809 -0.05(-0.07%)
Oct 02, 2015 74.65 74.67 74.61 74.62 1,902,294 +0.11(+0.14%)
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.