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 (%)
Aug 31, 2016
75.21
75.23
75.19
75.19
1,059,502
-0.01(-0.01%)
Aug 30, 2016
75.20
75.22
75.18
75.20
542,936
+0.01(+0.01%)
Aug 29, 2016
75.15
75.21
75.15
75.19
535,222
+0.04(+0.06%)
Aug 26, 2016
75.23
75.26
75.15
75.15
802,234
-0.07(-0.09%)
Aug 25, 2016
75.24
75.24
75.21
75.22
618,613
-0.03(-0.04%)
Aug 24, 2016
75.28
75.28
75.24
75.24
527,167
-0.02(-0.02%)
Aug 23, 2016
75.25
75.28
75.24
75.26
514,478
+0.01(+0.01%)
Aug 22, 2016
75.27
75.28
75.25
75.25
542,554
+0.01(+0.01%)
Aug 19, 2016
75.26
75.28
75.23
75.24
666,814
-0.07(-0.09%)
Aug 18, 2016
75.27
75.31
75.24
75.31
787,219
+0.05(+0.07%)
Aug 17, 2016
75.23
75.30
75.21
75.26
1,380,290
+0.00(+0.00%)
Aug 16, 2016
75.25
75.27
75.23
75.26
875,272
-0.03(-0.04%)
Aug 15, 2016
75.28
75.30
75.26
75.29
986,939
-0.02(-0.02%)
Aug 12, 2016
75.33
75.34
75.29
75.30
660,155
+0.05(+0.07%)
Aug 11, 2016
75.32
75.32
75.23
75.25
1,050,651
-0.07(-0.09%)
Aug 10, 2016
75.30
75.32
75.29
75.32
1,098,502
+0.04(+0.05%)
Aug 09, 2016
75.26
75.29
75.23
75.29
2,641,609
+0.04(+0.06%)
Aug 08, 2016
75.24
75.27
75.23
75.24
2,912,311
-0.03(-0.04%)
Aug 05, 2016
75.31
75.31
75.25
75.27
1,323,420
-0.11(-0.14%)
Aug 04, 2016
75.36
75.38
75.35
75.38
689,959
+0.05(+0.07%)
Aug 03, 2016
75.34
75.35
75.30
75.32
3,803,511
+0.01(+0.01%)
Aug 02, 2016
75.30
75.35
75.28
75.31
1,093,651
-0.03(-0.04%)
Aug 01, 2016
75.30
75.34
75.30
75.34
3,451,027
-0.03(-0.03%)
Jul 29, 2016
75.32
75.37
75.31
75.37
1,177,763
+0.10(+0.13%)
Jul 28, 2016
75.27
75.29
75.25
75.27
1,033,264
-0.01(-0.01%)
Jul 27, 2016
75.22
75.28
75.21
75.28
743,467
+0.05(+0.07%)
Jul 26, 2016
75.24
75.24
75.20
75.22
1,525,011
+0.01(+0.01%)
Jul 25, 2016
75.25
75.26
75.22
75.22
908,691
-0.05(-0.07%)
Jul 22, 2016
75.26
75.29
75.25
75.27
432,789
-0.03(-0.04%)
Jul 21, 2016
75.23
75.29
75.23
75.29
526,427
+0.05(+0.07%)
Jul 20, 2016
75.24
75.26
75.22
75.24
709,657
-0.04(-0.05%)
Jul 19, 2016
75.26
75.28
75.25
75.28
836,189
+0.01(+0.01%)
Jul 18, 2016
75.26
75.28
75.24
75.27
981,413
+0.04(+0.06%)
Jul 15, 2016
75.25
75.25
75.22
75.22
1,732,669
-0.04(-0.05%)
Jul 14, 2016
75.25
75.29
75.24
75.26
722,047
-0.04(-0.06%)
Jul 13, 2016
75.31
75.32
75.29
75.30
946,101
+0.02(+0.02%)
Jul 12, 2016
75.31
75.31
75.26
75.29
6,774,156
-0.03(-0.04%)
Jul 11, 2016
75.35
75.37
75.31
75.31
1,831,177
-0.08(-0.11%)
Jul 08, 2016
75.37
75.40
75.39
75.39
1,309,370
+0.00(+0.00%)
Jul 07, 2016
75.40
75.42
75.37
75.39
1,237,832
-0.04(-0.05%)
Jul 06, 2016
75.44
75.46
75.41
75.43
6,493,920
-0.04(-0.05%)
Jul 05, 2016
75.44
75.47
75.42
75.46
2,233,013
+0.04(+0.05%)
Jul 01, 2016
75.45
75.43
75.43
75.43
4,173,196
+0.03(+0.04%)
Jun 30, 2016
75.37
75.42
75.35
75.40
2,584,507
+0.04(+0.05%)
Jun 29, 2016
75.34
75.37
75.34
75.37
949,126
-0.03(-0.04%)
Jun 28, 2016
75.36
75.39
75.34
75.39
1,800,217
+0.03(+0.04%)
Jun 27, 2016
75.38
75.43
75.37
75.37
1,319,513
+0.07(+0.09%)
Jun 24, 2016
75.37
75.38
75.29
75.29
2,627,221
+0.15(+0.20%)
Jun 23, 2016
75.14
75.16
75.12
75.14
2,605,778
-0.03(-0.04%)
Jun 22, 2016
75.18
75.19
75.15
75.17
1,969,241
+0.03(+0.04%)
Jun 21, 2016
75.18
75.20
75.14
75.14
1,039,966
-0.05(-0.07%)
Jun 20, 2016
75.19
75.21
75.16
75.20
1,922,240
-0.04(-0.06%)
Jun 17, 2016
75.24
75.26
75.22
75.24
1,781,906
+0.01(+0.01%)
Jun 16, 2016
75.28
75.30
75.22
75.23
1,278,144
-0.04(-0.06%)
Jun 15, 2016
75.18
75.40
75.18
75.28
889,082
+0.09(+0.12%)
Jun 14, 2016
75.23
75.23
75.18
75.19
1,120,483
+0.01(+0.01%)
Jun 13, 2016
75.19
75.22
75.18
75.18
690,839
+0.02(+0.02%)
Jun 10, 2016
75.13
75.18
75.13
75.16
481,072
+0.04(+0.06%)
Jun 09, 2016
75.14
75.14
75.10
75.12
898,904
+0.02(+0.02%)
Jun 08, 2016
75.07
75.11
75.07
75.10
1,025,904
+0.02(+0.02%)
Jun 07, 2016
75.08
75.11
75.07
75.08
706,960
+0.02(+0.02%)
Jun 06, 2016
75.07
75.10
75.04
75.06
760,522
-0.02(-0.02%)
Jun 03, 2016
75.09
75.11
75.07
75.08
2,121,895
+0.12(+0.17%)
Jun 02, 2016
74.92
74.96
74.92
74.96
5,166,447
+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
.