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 (%)
Aug 01, 2017 75.24 75.24 75.24 0 +0.09(+0.12%)
Jul 31, 2017 75.13 75.16 75.13 75.15 986,413 -0.01(-0.01%)
Jul 28, 2017 75.13 75.16 75.12 75.16 798,056 +0.04(+0.06%)
Jul 27, 2017 75.11 75.13 75.10 75.11 535,042 -0.02(-0.02%)
Jul 26, 2017 75.08 75.14 75.08 75.13 555,288 +0.05(+0.07%)
Jul 25, 2017 75.09 75.09 75.06 75.08 643,339 -0.04(-0.06%)
Jul 24, 2017 75.11 75.13 75.11 75.12 496,390 -0.03(-0.04%)
Jul 21, 2017 75.12 75.15 75.12 75.15 663,567 +0.04(+0.05%)
Jul 20, 2017 75.12 75.13 75.10 75.11 1,219,199 +0.00(+0.00%)
Jul 19, 2017 75.10 75.11 75.09 75.11 1,034,371 +0.00(+0.00%)
Jul 18, 2017 75.09 75.11 75.09 75.11 704,061 +0.02(+0.02%)
Jul 17, 2017 75.08 75.10 75.07 75.09 559,082 +0.01(+0.01%)
Jul 14, 2017 75.11 75.12 75.08 75.09 1,533,313 +0.04(+0.05%)
Jul 13, 2017 75.06 75.08 75.04 75.05 599,005 -0.04(-0.05%)
Jul 12, 2017 75.09 75.10 75.06 75.09 1,204,235 +0.04(+0.05%)
Jul 11, 2017 75.01 75.05 75.01 75.05 1,818,224 +0.03(+0.04%)
Jul 10, 2017 75.01 75.02 75.00 75.02 453,049 +0.04(+0.05%)
Jul 07, 2017 75.00 75.01 74.97 74.99 881,408 -0.01(-0.01%)
Jul 06, 2017 74.97 75.00 74.96 75.00 734,808 +0.02(+0.02%)
Jul 05, 2017 74.95 75.00 74.94 74.98 3,413,543 +0.03(+0.04%)
Jul 03, 2017 75.01 75.01 74.94 74.95 1,089,606 -0.06(-0.07%)
Jun 30, 2017 75.03 75.03 74.99 75.01 929,323 +0.00(+0.00%)
Jun 29, 2017 75.00 75.03 75.00 75.01 637,018 -0.04(-0.06%)
Jun 28, 2017 75.03 75.05 75.03 75.05 4,541,422 +0.04(+0.05%)
Jun 27, 2017 75.02 75.03 75.00 75.02 1,343,299 -0.04(-0.06%)
Jun 26, 2017 75.03 75.06 75.03 75.06 1,203,569 +0.00(+0.00%)
Jun 23, 2017 75.04 75.06 75.03 75.06 764,870 +0.04(+0.06%)
Jun 22, 2017 75.03 75.05 75.02 75.02 610,522 +0.01(+0.01%)
Jun 21, 2017 74.98 75.03 74.98 75.01 1,207,117 +0.01(+0.01%)
Jun 20, 2017 74.97 75.01 74.97 75.00 846,441 +0.01(+0.01%)
Jun 19, 2017 75.00 75.01 74.97 74.99 695,730 -0.04(-0.06%)
Jun 16, 2017 75.02 75.05 75.02 75.03 772,288 +0.04(+0.05%)
Jun 15, 2017 75.01 75.01 74.99 75.00 707,372 -0.03(-0.04%)
Jun 14, 2017 75.07 75.11 75.01 75.03 888,458 +0.04(+0.05%)
Jun 13, 2017 74.97 75.00 74.97 74.99 600,696 +0.00(+0.00%)
Jun 12, 2017 74.98 75.02 74.98 74.99 906,406 -0.01(-0.01%)
Jun 09, 2017 75.00 75.03 74.99 75.00 1,413,880 -0.03(-0.04%)
Jun 08, 2017 75.03 75.04 75.02 75.03 2,952,355 -0.02(-0.02%)
Jun 07, 2017 75.04 75.06 75.03 75.04 862,743 -0.03(-0.04%)
Jun 06, 2017 75.08 75.09 75.06 75.07 774,982 +0.03(+0.04%)
Jun 05, 2017 75.06 75.06 75.04 75.04 745,095 -0.06(-0.08%)
Jun 02, 2017 75.08 75.11 75.07 75.11 1,203,818 +0.05(+0.07%)
Jun 01, 2017 75.02 75.05 75.02 75.05 1,342,499 -0.01(-0.02%)
May 31, 2017 75.07 75.08 75.05 75.07 1,175,909 +0.01(+0.01%)
May 30, 2017 75.05 75.06 75.04 75.06 548,536 +0.03(+0.04%)
May 26, 2017 75.04 75.05 75.03 75.03 543,438 -0.01(-0.01%)
May 25, 2017 75.02 75.05 75.02 75.04 726,305 +0.00(+0.00%)
May 24, 2017 75.01 75.04 74.98 75.04 1,259,369 +0.04(+0.06%)
May 23, 2017 75.03 75.05 74.97 75.00 1,195,169 -0.03(-0.04%)
May 22, 2017 75.03 75.04 75.02 75.02 538,880 -0.03(-0.04%)
May 19, 2017 75.06 75.06 75.01 75.05 567,907 +0.02(+0.02%)
May 18, 2017 75.07 75.07 75.03 75.03 934,571 -0.04(-0.05%)
May 17, 2017 75.04 75.09 75.03 75.07 747,589 +0.08(+0.11%)
May 16, 2017 74.98 75.01 74.96 74.99 689,765 +0.00(+0.00%)
May 15, 2017 74.97 75.00 74.97 74.99 847,060 -0.01(-0.01%)
May 12, 2017 74.96 75.01 74.96 75.00 530,414 +0.09(+0.12%)
May 11, 2017 74.86 74.93 74.86 74.91 615,129 +0.01(+0.01%)
May 10, 2017 74.92 74.92 74.88 74.90 750,383 +0.02(+0.02%)
May 09, 2017 74.89 74.91 74.87 74.88 904,197 -0.04(-0.05%)
May 08, 2017 74.93 74.93 74.90 74.92 714,088 -0.04(-0.05%)
May 05, 2017 74.93 74.95 74.92 74.95 693,501 +0.03(+0.04%)
May 04, 2017 74.92 74.94 74.91 74.93 921,371 -0.01(-0.01%)
May 03, 2017 74.99 74.99 74.93 74.93 1,040,896 -0.05(-0.07%)
May 02, 2017 74.96 75.01 74.96 74.99 1,107,575 +0.03(+0.04%)
May 01, 2017 74.98 75.01 74.95 74.96 3,290,038 -0.05(-0.07%)
Apr 28, 2017 74.97 75.01 74.96 75.01 1,927,003 +0.04(+0.05%)
Apr 27, 2017 74.96 75.01 74.95 74.98 885,732 +0.03(+0.04%)
Apr 26, 2017 74.95 74.97 74.92 74.95 670,371 +0.03(+0.04%)
Apr 25, 2017 74.96 74.97 74.92 74.92 1,021,971 -0.07(-0.09%)
Apr 24, 2017 74.99 75.01 74.97 74.99 1,129,869 -0.08(-0.11%)
Apr 21, 2017 75.06 75.08 75.05 75.07 665,284 +0.04(+0.05%)
Apr 20, 2017 75.03 75.06 75.02 75.04 753,879 -0.01(-0.01%)
Apr 19, 2017 75.06 75.07 75.04 75.05 1,092,350 -0.04(-0.05%)
Apr 18, 2017 75.04 75.08 75.04 75.08 1,021,280 +0.06(+0.08%)
Apr 17, 2017 75.02 75.04 75.00 75.02 820,854 -0.01(-0.01%)
Apr 13, 2017 74.99 75.03 74.98 75.03 1,094,129 +0.04(+0.05%)
Apr 12, 2017 74.96 74.99 74.93 74.99 650,047 +0.05(+0.07%)
Apr 11, 2017 74.91 74.97 74.91 74.94 632,628 +0.07(+0.09%)
Apr 10, 2017 74.86 74.90 74.85 74.87 683,315 +0.04(+0.05%)
Apr 07, 2017 74.92 74.94 74.84 74.84 568,574 -0.10(-0.13%)
Apr 06, 2017 74.91 74.93 74.90 74.93 564,973 +0.02(+0.02%)
Apr 05, 2017 74.91 74.94 74.88 74.92 1,327,757 +0.00(+0.00%)
Apr 04, 2017 74.92 74.92 74.90 74.92 1,045,840 -0.03(-0.04%)
Apr 03, 2017 74.89 74.94 74.89 74.94 2,421,551 +0.07(+0.09%)
Mar 31, 2017 74.88 74.91 74.87 74.87 1,072,328 +0.01(+0.01%)
Mar 30, 2017 74.85 74.88 74.85 74.86 651,250 -0.02(-0.02%)
Mar 29, 2017 74.85 74.88 74.85 74.88 1,178,381 +0.04(+0.06%)
Mar 28, 2017 74.89 74.90 74.82 74.84 883,458 -0.04(-0.05%)
Mar 27, 2017 74.89 74.92 74.86 74.87 1,064,981 +0.03(+0.04%)
Mar 24, 2017 74.84 74.87 74.83 74.85 1,263,986 +0.00(+0.00%)
Mar 23, 2017 74.86 74.88 74.82 74.85 980,080 +0.00(+0.00%)
Mar 22, 2017 74.86 74.88 74.85 74.85 1,161,195 +0.02(+0.02%)
Mar 21, 2017 74.78 74.84 74.77 74.83 834,230 +0.04(+0.05%)
Mar 20, 2017 74.77 74.79 74.75 74.79 878,306 +0.04(+0.05%)
Mar 17, 2017 74.75 74.77 74.73 74.75 742,529 +0.04(+0.05%)
Mar 16, 2017 74.72 74.76 74.71 74.71 1,045,024 -0.05(-0.07%)
Mar 15, 2017 74.64 74.77 74.62 74.77 1,244,854 +0.14(+0.19%)
Mar 14, 2017 74.62 74.67 74.62 74.62 1,090,496 -0.01(-0.01%)
Mar 13, 2017 74.66 74.67 74.63 74.63 998,028 -0.04(-0.05%)
Mar 10, 2017 74.64 74.67 74.63 74.67 885,552 +0.04(+0.06%)
Mar 09, 2017 74.64 74.65 74.62 74.62 974,075 -0.01(-0.01%)
Mar 08, 2017 74.63 74.67 74.62 74.63 973,870 -0.06(-0.08%)
Mar 07, 2017 74.70 74.71 74.68 74.69 736,698 -0.03(-0.04%)
Mar 06, 2017 74.71 74.73 74.70 74.72 772,830 +0.02(+0.02%)
Mar 03, 2017 74.69 74.73 74.67 74.70 1,771,460 +0.02(+0.02%)
Mar 02, 2017 74.72 74.73 74.67 74.69 1,050,126 -0.08(-0.11%)
Mar 01, 2017 74.74 74.77 74.73 74.77 1,740,154 -0.06(-0.08%)
Feb 28, 2017 74.87 74.90 74.82 74.82 1,178,874 -0.04(-0.05%)
Feb 27, 2017 74.93 74.93 74.85 74.86 1,164,255 -0.06(-0.08%)
Feb 24, 2017 74.91 74.96 74.91 74.92 664,031 +0.04(+0.05%)
Feb 23, 2017 74.87 74.90 74.87 74.89 1,713,683 +0.04(+0.05%)
Feb 22, 2017 74.85 74.87 74.80 74.85 785,429 +0.02(+0.02%)
Feb 21, 2017 74.82 74.83 74.80 74.83 949,263 +0.01(+0.01%)
Feb 17, 2017 74.82 74.82 74.82 0 +0.05(+0.07%)
Feb 16, 2017 74.76 74.81 74.75 74.77 2,184,218 +0.04(+0.05%)
Feb 15, 2017 74.72 74.75 74.71 74.74 1,088,848 -0.03(-0.04%)
Feb 14, 2017 74.80 74.82 74.74 74.76 882,357 -0.05(-0.07%)
Feb 13, 2017 74.81 74.82 74.80 74.82 752,327 -0.02(-0.02%)
Feb 10, 2017 74.82 74.85 74.82 74.83 1,093,856 -0.01(-0.01%)
Feb 09, 2017 74.88 74.89 74.82 74.84 1,298,772 -0.06(-0.08%)
Feb 08, 2017 74.87 74.90 74.85 74.90 1,352,083 +0.07(+0.09%)
Feb 07, 2017 74.86 74.88 74.83 74.83 824,543 -0.02(-0.02%)
Feb 06, 2017 74.83 74.87 74.82 74.85 1,878,884 +0.08(+0.11%)
Feb 03, 2017 74.82 74.85 74.77 74.77 1,619,009 -0.03(-0.04%)
Feb 02, 2017 74.79 74.82 74.78 74.80 1,515,671 +0.03(+0.04%)
Feb 01, 2017 74.73 74.81 74.70 74.77 2,349,472 -0.03(-0.03%)
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%)
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.