Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
73.98
74.01
73.98
74.00
1,024,432
+0.02(+0.02%)
May 29, 2014
74.00
74.03
73.98
73.98
1,888,583
-0.01(-0.01%)
May 28, 2014
73.99
74.02
73.99
73.99
642,916
+0.02(+0.02%)
May 27, 2014
73.98
73.98
73.96
73.98
972,539
+0.02(+0.02%)
May 23, 2014
73.98
73.96
73.96
73.96
436,393
-0.00(-0.00%)
May 22, 2014
73.97
73.98
73.96
73.96
408,840
-0.03(-0.05%)
May 21, 2014
73.97
73.99
73.97
73.99
426,466
+0.00(+0.00%)
May 20, 2014
73.97
74.00
73.97
73.99
400,285
+0.01(+0.01%)
May 19, 2014
73.98
74.00
73.97
73.98
414,301
+0.02(+0.02%)
May 16, 2014
73.95
73.98
73.95
73.97
510,815
+0.01(+0.01%)
May 15, 2014
73.95
73.98
73.94
73.96
385,667
+0.01(+0.01%)
May 14, 2014
73.92
73.98
73.92
73.95
737,372
+0.03(+0.04%)
May 13, 2014
73.92
73.93
73.91
73.92
556,493
+0.03(+0.04%)
May 12, 2014
73.88
73.91
73.88
73.90
1,145,302
-0.02(-0.02%)
May 09, 2014
73.84
73.91
73.84
73.91
413,745
+0.03(+0.04%)
May 08, 2014
73.89
73.91
73.87
73.89
834,192
+0.02(+0.02%)
May 07, 2014
73.84
73.89
73.84
73.87
738,282
+0.03(+0.04%)
May 06, 2014
73.84
73.85
73.84
73.84
495,241
-0.03(-0.04%)
May 05, 2014
73.86
73.87
73.84
73.87
1,762,522
+0.01(+0.01%)
May 02, 2014
73.83
73.87
73.82
73.86
621,231
-0.01(-0.01%)
May 01, 2014
73.85
73.89
73.85
73.87
1,305,242
+0.00(+0.00%)
Apr 30, 2014
73.85
73.87
73.85
73.87
553,695
+0.05(+0.07%)
Apr 29, 2014
73.83
73.83
73.82
73.82
459,199
-0.01(-0.01%)
Apr 28, 2014
73.83
73.85
73.83
73.83
320,857
+0.00(+0.00%)
Apr 25, 2014
73.83
73.85
73.83
73.83
309,227
+0.01(+0.01%)
Apr 24, 2014
73.81
73.84
73.81
73.82
1,120,125
-0.02(-0.02%)
Apr 23, 2014
73.83
73.85
73.83
73.83
632,815
+0.03(+0.05%)
Apr 22, 2014
73.82
73.83
73.80
73.80
621,378
-0.03(-0.05%)
Apr 21, 2014
73.82
73.83
73.81
73.83
678,261
+0.00(+0.00%)
Apr 17, 2014
73.84
73.83
73.83
73.83
2,966,495
-0.02(-0.02%)
Apr 16, 2014
73.85
73.87
73.84
73.85
436,012
-0.03(-0.04%)
Apr 15, 2014
73.86
73.89
73.84
73.88
347,298
+0.00(+0.00%)
Apr 14, 2014
73.91
73.91
73.85
73.88
595,359
-0.01(-0.01%)
Apr 11, 2014
73.90
73.90
73.88
73.89
2,546,753
-0.01(-0.01%)
Apr 10, 2014
73.87
73.91
73.86
73.90
837,438
+0.04(+0.06%)
Apr 09, 2014
73.81
73.87
73.78
73.85
1,075,020
+0.03(+0.05%)
Apr 08, 2014
73.82
73.83
73.80
73.82
521,646
+0.01(+0.02%)
Apr 07, 2014
73.80
73.83
73.80
73.80
484,335
+0.00(+0.01%)
Apr 04, 2014
73.78
73.80
73.77
73.80
831,084
+0.06(+0.08%)
Apr 03, 2014
73.72
73.75
73.72
73.74
3,017,645
+0.02(+0.02%)
Apr 02, 2014
73.73
73.74
73.72
73.72
577,614
-0.03(-0.04%)
Apr 01, 2014
73.77
73.77
73.75
73.75
4,700,197
-0.04(-0.06%)
Mar 31, 2014
73.74
73.79
73.73
73.79
1,719,205
+0.04(+0.06%)
Mar 28, 2014
73.72
73.76
73.72
73.75
384,422
+0.00(+0.00%)
Mar 27, 2014
73.73
73.76
73.73
73.75
512,523
-0.01(-0.01%)
Mar 26, 2014
73.71
73.77
73.71
73.76
684,802
+0.05(+0.07%)
Mar 25, 2014
73.69
73.73
73.69
73.70
1,100,945
+0.01(+0.01%)
Mar 24, 2014
73.67
73.71
73.67
73.69
2,016,084
-0.03(-0.05%)
Mar 21, 2014
73.72
73.74
73.70
73.73
517,531
+0.01(+0.01%)
Mar 20, 2014
73.71
73.73
73.70
73.72
946,217
+0.01(+0.01%)
Mar 19, 2014
73.83
73.84
73.69
73.71
649,150
-0.12(-0.17%)
Mar 18, 2014
73.83
73.84
73.82
73.83
363,087
+0.02(+0.02%)
Mar 17, 2014
73.83
73.84
73.81
73.82
755,017
-0.03(-0.04%)
Mar 14, 2014
73.87
73.87
73.84
73.84
1,185,222
-0.02(-0.02%)
Mar 13, 2014
73.79
73.86
73.77
73.86
2,302,685
+0.04(+0.06%)
Mar 12, 2014
73.83
73.83
73.81
73.82
390,530
+0.03(+0.04%)
Mar 11, 2014
73.80
73.81
73.78
73.79
386,278
+0.00(+0.00%)
Mar 10, 2014
73.77
73.81
73.77
73.79
514,973
+0.01(+0.01%)
Mar 07, 2014
73.78
73.82
73.78
73.78
924,011
-0.05(-0.07%)
Mar 06, 2014
73.83
73.85
73.83
73.83
1,194,594
-0.04(-0.06%)
Mar 05, 2014
73.83
73.88
73.83
73.88
2,490,531
+0.03(+0.04%)
Mar 04, 2014
73.88
73.88
73.84
73.85
56,558,220
-0.06(-0.08%)
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
.