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 31, 2016
74.88
74.98
74.88
74.95
1,549,226
+0.04(+0.05%)
May 27, 2016
74.96
74.91
74.91
74.91
788,257
-0.04(-0.06%)
May 26, 2016
74.94
74.98
74.92
74.96
1,418,875
+0.04(+0.06%)
May 25, 2016
74.90
74.91
74.87
74.91
5,935,620
+0.04(+0.06%)
May 24, 2016
74.90
74.91
74.86
74.87
881,097
-0.05(-0.07%)
May 23, 2016
74.89
74.92
74.89
74.92
741,274
-0.01(-0.01%)
May 20, 2016
74.91
74.94
74.90
74.93
2,199,415
+0.03(+0.04%)
May 19, 2016
74.91
74.94
74.91
74.91
1,833,811
+0.02(+0.02%)
May 18, 2016
74.95
74.98
74.88
74.89
4,178,540
-0.13(-0.18%)
May 17, 2016
75.03
75.05
74.99
75.02
927,905
-0.03(-0.04%)
May 16, 2016
75.07
75.07
75.03
75.05
680,289
-0.04(-0.05%)
May 13, 2016
75.06
75.10
75.06
75.08
1,262,409
+0.01(+0.01%)
May 12, 2016
75.10
75.11
75.07
75.07
637,085
-0.04(-0.06%)
May 11, 2016
75.13
75.14
75.11
75.12
1,819,943
-0.03(-0.04%)
May 10, 2016
75.14
75.14
75.11
75.14
3,232,292
+0.02(+0.02%)
May 09, 2016
75.14
75.15
75.12
75.13
690,638
+0.04(+0.05%)
May 06, 2016
75.15
75.16
75.09
75.09
1,265,384
-0.02(-0.02%)
May 05, 2016
75.10
75.14
75.06
75.11
630,487
+0.03(+0.04%)
May 04, 2016
75.10
75.10
75.05
75.08
1,835,476
-0.01(-0.01%)
May 03, 2016
75.10
75.10
75.06
75.09
4,289,048
+0.08(+0.11%)
May 02, 2016
75.02
75.04
75.00
75.01
1,152,515
-0.03(-0.04%)
Apr 29, 2016
75.00
75.06
74.99
75.04
1,823,464
+0.03(+0.04%)
Apr 28, 2016
74.98
75.04
74.97
75.01
786,949
+0.04(+0.06%)
Apr 27, 2016
74.94
74.97
74.87
74.97
847,713
+0.05(+0.07%)
Apr 26, 2016
74.93
74.94
74.91
74.92
1,098,133
-0.02(-0.02%)
Apr 25, 2016
74.94
74.97
74.93
74.93
1,713,956
-0.02(-0.02%)
Apr 22, 2016
74.95
74.96
74.94
74.95
2,938,340
+0.00(+0.00%)
Apr 21, 2016
74.94
74.99
74.94
74.95
1,812,453
-0.02(-0.02%)
Apr 20, 2016
75.04
75.04
74.96
74.97
1,224,353
-0.05(-0.07%)
Apr 19, 2016
75.05
75.05
75.00
75.02
1,708,843
-0.03(-0.04%)
Apr 18, 2016
75.04
75.06
75.03
75.05
986,570
-0.01(-0.01%)
Apr 15, 2016
75.01
75.06
75.01
75.06
935,291
+0.05(+0.07%)
Apr 14, 2016
75.01
75.02
74.99
75.00
1,250,161
+0.00(+0.00%)
Apr 13, 2016
75.02
75.02
74.99
75.00
1,547,260
-0.04(-0.05%)
Apr 12, 2016
75.04
75.05
75.03
75.04
594,645
-0.02(-0.02%)
Apr 11, 2016
75.05
75.08
75.04
75.06
964,242
-0.01(-0.01%)
Apr 08, 2016
75.04
75.07
75.04
75.07
673,322
+0.00(+0.00%)
Apr 07, 2016
75.04
75.08
75.03
75.07
1,671,223
+0.04(+0.06%)
Apr 06, 2016
75.04
75.04
74.99
75.02
1,165,908
-0.03(-0.04%)
Apr 05, 2016
75.03
75.05
75.01
75.05
5,273,561
+0.03(+0.04%)
Apr 04, 2016
74.99
75.02
74.97
75.02
3,244,014
+0.05(+0.07%)
Apr 01, 2016
74.97
75.00
74.95
74.97
6,012,389
-0.04(-0.06%)
Mar 31, 2016
75.00
75.04
74.98
75.01
1,762,629
+0.04(+0.05%)
Mar 30, 2016
74.96
74.99
74.92
74.98
1,482,207
+0.01(+0.01%)
Mar 29, 2016
74.85
74.97
74.85
74.97
1,382,601
+0.14(+0.19%)
Mar 28, 2016
74.83
74.86
74.83
74.83
3,197,254
+0.02(+0.02%)
Mar 24, 2016
74.85
74.81
74.81
74.81
974,632
-0.04(-0.05%)
Mar 23, 2016
74.82
74.86
74.79
74.84
1,538,916
+0.04(+0.06%)
Mar 22, 2016
74.85
74.86
74.78
74.80
2,153,551
-0.04(-0.06%)
Mar 21, 2016
74.84
74.84
74.81
74.84
2,144,785
-0.01(-0.01%)
Mar 18, 2016
74.85
74.88
74.84
74.85
3,412,248
+0.02(+0.02%)
Mar 17, 2016
74.81
74.84
74.78
74.84
1,901,141
-0.01(-0.01%)
Mar 16, 2016
74.62
74.84
74.59
74.84
6,769,767
+0.15(+0.20%)
Mar 15, 2016
74.70
74.72
74.66
74.69
1,710,107
+0.03(+0.04%)
Mar 14, 2016
74.69
74.69
74.67
74.67
2,125,938
+0.00(+0.00%)
Mar 11, 2016
74.70
74.70
74.66
74.67
4,661,576
-0.07(-0.09%)
Mar 10, 2016
74.72
74.75
74.70
74.74
2,524,942
-0.01(-0.01%)
Mar 09, 2016
74.76
74.77
74.75
74.75
1,455,985
-0.03(-0.04%)
Mar 08, 2016
74.77
74.81
74.76
74.77
3,263,403
+0.05(+0.07%)
Mar 07, 2016
74.74
74.76
74.72
74.72
2,256,672
-0.05(-0.07%)
Mar 04, 2016
74.78
74.81
74.76
74.77
1,737,341
-0.05(-0.07%)
Mar 03, 2016
74.79
74.83
74.78
74.83
6,349,118
+0.03(+0.04%)
Mar 02, 2016
74.78
74.81
74.76
74.80
3,006,150
-0.01(-0.01%)
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
.