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 (%)
Jun 28, 2013 73.26 73.29 73.24 73.26 3,576,575 -0.01(-0.01%)
Jun 27, 2013 73.26 73.28 73.24 73.27 3,202,443 +0.04(+0.06%)
Jun 26, 2013 73.23 73.24 73.19 73.23 1,671,192 +0.04(+0.05%)
Jun 25, 2013 73.23 73.23 73.18 73.19 2,740,822 -0.01(-0.02%)
Jun 24, 2013 73.14 73.22 73.14 73.20 2,168,552 -0.03(-0.04%)
Jun 21, 2013 73.26 73.28 73.22 73.23 4,354,253 -0.07(-0.09%)
Jun 20, 2013 73.28 73.32 73.27 73.30 3,775,653 -0.01(-0.01%)
Jun 19, 2013 73.39 73.39 73.30 73.31 1,017,335 -0.09(-0.12%)
Jun 18, 2013 73.38 73.40 73.36 73.39 2,027,669 +0.00(+0.00%)
Jun 17, 2013 73.40 73.40 73.39 73.39 1,024,706 +0.00(+0.00%)
Jun 14, 2013 73.36 73.39 73.36 73.39 910,692 +0.05(+0.07%)
Jun 13, 2013 73.29 73.36 73.29 73.34 1,804,560 +0.03(+0.05%)
Jun 12, 2013 73.30 73.33 73.29 73.31 2,472,310 -0.01(-0.01%)
Jun 11, 2013 73.30 73.32 73.28 73.32 785,744 -0.01(-0.01%)
Jun 10, 2013 73.32 73.33 73.30 73.33 908,497 -0.03(-0.04%)
Jun 07, 2013 73.33 73.35 73.33 73.35 577,136 -0.01(-0.01%)
Jun 06, 2013 73.36 73.38 73.34 73.36 1,808,709 -0.01(-0.01%)
Jun 05, 2013 73.34 73.37 73.33 73.37 763,707 +0.01(+0.01%)
Jun 04, 2013 73.35 73.36 73.33 73.36 879,878 +0.00(+0.00%)
Jun 03, 2013 73.34 73.38 73.33 73.36 2,998,294 +0.02(+0.03%)
May 31, 2013 73.35 73.35 73.31 73.34 1,519,566 -0.01(-0.01%)
May 30, 2013 73.35 73.35 73.34 73.34 1,653,706 +0.02(+0.02%)
May 29, 2013 73.33 73.34 73.32 73.33 915,768 +0.00(+0.00%)
May 28, 2013 73.41 73.41 73.33 73.33 1,145,746 -0.05(-0.07%)
May 24, 2013 73.40 73.40 73.38 73.38 1,440,264 -0.02(-0.02%)
May 23, 2013 73.40 73.41 73.38 73.40 961,495 +0.02(+0.02%)
May 22, 2013 73.41 73.41 73.38 73.38 1,176,444 -0.03(-0.04%)
May 21, 2013 73.40 73.41 73.40 73.41 507,092 +0.00(+0.00%)
May 20, 2013 73.42 73.42 73.39 73.41 419,523 +0.01(+0.01%)
May 17, 2013 73.42 73.42 73.40 73.40 529,599 -0.02(-0.02%)
May 16, 2013 73.41 73.42 73.41 73.41 574,760 +0.02(+0.02%)
May 15, 2013 73.40 73.41 73.40 73.40 619,396 +0.01(+0.01%)
May 13, 2013 73.41 73.41 73.39 73.39 954,428 -0.02(-0.02%)
May 10, 2013 73.41 73.42 73.40 73.41 541,647 -0.01(-0.01%)
May 09, 2013 73.41 73.42 73.41 73.41 406,663 -0.01(-0.01%)
May 08, 2013 73.42 73.42 73.41 73.42 621,218 +0.01(+0.01%)
May 07, 2013 73.41 73.43 73.41 73.41 621,035 +0.00(+0.00%)
May 06, 2013 73.43 73.43 73.41 73.41 662,832 +0.00(+0.00%)
May 03, 2013 73.44 73.44 73.41 73.41 1,317,544 -0.03(-0.04%)
May 02, 2013 73.43 73.45 73.43 73.44 626,858 -0.01(-0.01%)
May 01, 2013 73.44 73.46 73.43 73.45 1,209,823 +0.01(+0.02%)
Apr 30, 2013 73.45 73.45 73.43 73.43 583,061 -0.01(-0.01%)
Apr 29, 2013 73.43 73.44 73.43 73.44 571,531 +0.02(+0.02%)
Apr 26, 2013 73.41 73.43 73.41 73.43 789,236 +0.02(+0.02%)
Apr 25, 2013 73.40 73.43 73.40 73.41 791,869 -0.01(-0.01%)
Apr 24, 2013 73.41 73.42 73.40 73.42 665,456 +0.01(+0.01%)
Apr 23, 2013 73.42 73.42 73.41 73.41 603,982 -0.01(-0.01%)
Apr 22, 2013 73.41 73.42 73.39 73.42 917,659 +0.01(+0.01%)
Apr 19, 2013 73.40 73.41 73.39 73.41 681,029 +0.00(+0.00%)
Apr 18, 2013 73.40 73.42 73.40 73.41 1,375,267 +0.00(+0.00%)
Apr 17, 2013 73.40 73.42 73.40 73.41 445,220 +0.00(+0.00%)
Apr 16, 2013 73.40 73.41 73.40 73.41 613,911 +0.00(+0.00%)
Apr 15, 2013 73.40 73.42 73.40 73.41 695,018 +0.01(+0.01%)
Apr 12, 2013 73.39 73.41 73.39 73.40 560,054 +0.01(+0.01%)
Apr 11, 2013 73.39 73.40 73.38 73.39 4,706,027 +0.00(+0.00%)
Apr 10, 2013 73.38 73.40 73.38 73.39 1,895,554 +0.00(+0.00%)
Apr 09, 2013 73.39 73.41 73.39 73.39 1,204,629 +0.00(+0.00%)
Apr 08, 2013 73.39 73.41 73.39 73.39 686,364 -0.02(-0.02%)
Apr 05, 2013 73.40 73.41 73.40 73.41 706,640 +0.00(+0.00%)
Apr 04, 2013 73.39 73.41 73.39 73.41 526,015 +0.03(+0.04%)
Apr 03, 2013 73.36 73.39 73.36 73.38 832,495 -0.01(-0.01%)
Apr 02, 2013 73.37 73.40 73.37 73.39 5,822,988 +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.