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 (%)
Feb 28, 2017 75.10 75.13 75.06 75.06 1,175,219 -0.04(-0.05%)
Feb 27, 2017 75.16 75.16 75.08 75.09 1,160,645 -0.06(-0.08%)
Feb 24, 2017 75.15 75.19 75.15 75.16 661,972 +0.04(+0.05%)
Feb 23, 2017 75.10 75.13 75.10 75.12 1,708,369 +0.04(+0.05%)
Feb 22, 2017 75.08 75.10 75.03 75.08 782,994 +0.02(+0.02%)
Feb 21, 2017 75.05 75.07 75.03 75.07 946,320 +0.01(+0.01%)
Feb 17, 2017 75.06 75.06 75.06 0 +0.05(+0.07%)
Feb 16, 2017 75.00 75.04 74.98 75.00 2,177,445 +0.04(+0.05%)
Feb 15, 2017 74.95 74.99 74.94 74.97 1,085,472 -0.03(-0.04%)
Feb 14, 2017 75.03 75.05 74.97 75.00 879,621 -0.05(-0.07%)
Feb 13, 2017 75.04 75.06 75.03 75.05 749,995 -0.02(-0.02%)
Feb 10, 2017 75.05 75.08 75.05 75.07 1,090,464 -0.01(-0.01%)
Feb 09, 2017 75.11 75.12 75.06 75.08 1,294,745 -0.06(-0.08%)
Feb 08, 2017 75.10 75.14 75.08 75.14 1,347,891 +0.07(+0.09%)
Feb 07, 2017 75.09 75.11 75.07 75.07 821,987 -0.02(-0.02%)
Feb 06, 2017 75.07 75.10 75.06 75.08 1,873,059 +0.08(+0.11%)
Feb 03, 2017 75.06 75.08 75.00 75.00 1,613,989 -0.03(-0.04%)
Feb 02, 2017 75.02 75.05 75.01 75.03 1,510,971 +0.03(+0.04%)
Feb 01, 2017 74.96 75.04 74.93 75.00 2,342,187 -0.03(-0.03%)
Jan 31, 2017 75.00 75.06 75.00 75.03 1,360,975 +0.02(+0.02%)
Jan 30, 2017 75.01 75.03 74.99 75.01 1,556,427 +0.00(+0.00%)
Jan 27, 2017 74.99 75.02 74.99 75.01 1,335,189 +0.04(+0.05%)
Jan 26, 2017 74.96 74.99 74.94 74.98 1,868,282 +0.01(+0.01%)
Jan 25, 2017 74.98 74.98 74.94 74.97 1,638,880 -0.02(-0.02%)
Jan 24, 2017 75.02 75.02 74.98 74.99 5,971,897 -0.04(-0.06%)
Jan 23, 2017 75.01 75.06 74.99 75.03 1,742,963 +0.07(+0.09%)
Jan 20, 2017 74.92 74.99 74.92 74.96 1,278,234 +0.04(+0.06%)
Jan 19, 2017 74.90 74.94 74.89 74.91 1,085,661 -0.03(-0.04%)
Jan 18, 2017 74.99 75.01 74.93 74.94 1,122,310 -0.07(-0.09%)
Jan 17, 2017 75.02 75.04 74.99 75.01 1,494,695 +0.05(+0.07%)
Jan 13, 2017 74.96 74.96 74.96 0 -0.04(-0.05%)
Jan 12, 2017 74.99 75.00 74.96 74.99 924,957 +0.03(+0.04%)
Jan 11, 2017 74.97 74.99 74.92 74.97 1,314,677 +0.04(+0.05%)
Jan 10, 2017 74.94 74.95 74.93 74.93 1,268,496 -0.03(-0.04%)
Jan 09, 2017 74.93 74.96 74.92 74.96 1,142,690 +0.06(+0.08%)
Jan 06, 2017 74.91 74.93 74.89 74.90 1,035,517 -0.06(-0.08%)
Jan 05, 2017 74.91 74.99 74.91 74.96 1,818,839 +0.05(+0.07%)
Jan 04, 2017 74.86 74.91 74.86 74.91 2,459,109 +0.02(+0.02%)
Jan 03, 2017 74.88 74.91 74.86 74.89 4,728,153 -0.06(-0.08%)
Dec 30, 2016 74.95 74.95 74.95 0 +0.03(+0.04%)
Dec 29, 2016 74.87 74.92 74.86 74.92 1,436,327 +0.08(+0.11%)
Dec 28, 2016 74.82 74.86 74.80 74.84 1,478,588 +0.03(+0.04%)
Dec 27, 2016 74.81 74.83 74.80 74.82 1,006,925 -0.04(-0.05%)
Dec 23, 2016 74.85 74.85 74.85 0 +0.00(+0.00%)
Dec 22, 2016 74.83 74.85 74.82 74.85 1,563,993 +0.02(+0.02%)
Dec 21, 2016 74.81 74.83 74.80 74.83 1,869,358 +0.04(+0.05%)
Dec 20, 2016 74.75 74.81 74.75 74.80 1,228,857 +0.01(+0.01%)
Dec 19, 2016 74.77 74.81 74.77 74.79 1,419,417 +0.04(+0.05%)
Dec 16, 2016 74.74 74.79 74.73 74.75 1,057,574 +0.04(+0.05%)
Dec 15, 2016 74.72 74.75 74.70 74.72 1,528,723 -0.04(-0.05%)
Dec 14, 2016 74.90 74.91 74.72 74.75 1,305,299 -0.14(-0.19%)
Dec 13, 2016 74.91 74.91 74.86 74.90 2,172,438 -0.01(-0.01%)
Dec 12, 2016 74.91 74.93 74.90 74.91 1,050,111 -0.03(-0.04%)
Dec 09, 2016 74.96 74.96 74.91 74.93 1,490,019 -0.01(-0.01%)
Dec 08, 2016 74.92 74.96 74.92 74.94 1,434,823 -0.01(-0.01%)
Dec 07, 2016 74.96 74.97 74.94 74.95 1,446,273 +0.03(+0.04%)
Dec 06, 2016 74.95 74.95 74.91 74.92 1,494,633 -0.02(-0.02%)
Dec 05, 2016 74.91 74.96 74.89 74.94 2,013,522 +0.00(+0.00%)
Dec 02, 2016 74.93 74.96 74.91 74.94 2,761,377 +0.08(+0.11%)
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.