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, 2017
75.30
75.31
75.28
75.30
1,172,262
+0.01(+0.01%)
May 30, 2017
75.28
75.29
75.27
75.29
546,835
+0.03(+0.04%)
May 26, 2017
75.27
75.28
75.26
75.27
541,753
-0.01(-0.01%)
May 25, 2017
75.26
75.28
75.26
75.27
724,053
+0.00(+0.00%)
May 24, 2017
75.24
75.27
75.21
75.27
1,255,464
+0.04(+0.06%)
May 23, 2017
75.27
75.28
75.21
75.23
1,191,463
-0.03(-0.04%)
May 22, 2017
75.27
75.27
75.26
75.26
537,209
-0.03(-0.04%)
May 19, 2017
75.29
75.29
75.25
75.28
566,146
+0.02(+0.02%)
May 18, 2017
75.30
75.30
75.27
75.27
931,673
-0.04(-0.05%)
May 17, 2017
75.27
75.32
75.27
75.30
745,271
+0.08(+0.11%)
May 16, 2017
75.21
75.24
75.19
75.22
687,627
+0.00(+0.00%)
May 15, 2017
75.20
75.23
75.20
75.22
844,434
-0.01(-0.01%)
May 12, 2017
75.19
75.24
75.19
75.23
528,770
+0.09(+0.12%)
May 11, 2017
75.10
75.16
75.10
75.14
613,221
+0.01(+0.01%)
May 10, 2017
75.15
75.15
75.11
75.13
748,057
+0.02(+0.02%)
May 09, 2017
75.12
75.14
75.11
75.11
901,394
-0.04(-0.05%)
May 08, 2017
75.17
75.17
75.13
75.15
711,874
-0.04(-0.05%)
May 05, 2017
75.16
75.19
75.15
75.19
691,351
+0.03(+0.04%)
May 04, 2017
75.15
75.18
75.14
75.16
918,514
-0.01(-0.01%)
May 03, 2017
75.22
75.22
75.17
75.17
1,037,669
-0.05(-0.07%)
May 02, 2017
75.19
75.24
75.19
75.22
1,104,141
+0.03(+0.04%)
May 01, 2017
75.21
75.24
75.19
75.19
3,279,837
-0.05(-0.07%)
Apr 28, 2017
75.20
75.25
75.19
75.25
1,921,028
+0.04(+0.05%)
Apr 27, 2017
75.19
75.25
75.19
75.21
882,986
+0.03(+0.04%)
Apr 26, 2017
75.18
75.20
75.16
75.18
668,292
+0.03(+0.04%)
Apr 25, 2017
75.19
75.20
75.16
75.16
1,018,803
-0.07(-0.09%)
Apr 24, 2017
75.22
75.25
75.20
75.23
1,126,365
-0.08(-0.11%)
Apr 21, 2017
75.29
75.32
75.28
75.31
663,221
+0.04(+0.05%)
Apr 20, 2017
75.26
75.29
75.26
75.27
751,541
-0.01(-0.01%)
Apr 19, 2017
75.29
75.31
75.27
75.28
1,088,963
-0.04(-0.05%)
Apr 18, 2017
75.27
75.32
75.27
75.32
1,018,113
+0.06(+0.08%)
Apr 17, 2017
75.25
75.27
75.24
75.25
818,309
-0.01(-0.01%)
Apr 13, 2017
75.22
75.26
75.21
75.26
1,090,736
+0.04(+0.05%)
Apr 12, 2017
75.19
75.23
75.17
75.23
648,032
+0.05(+0.07%)
Apr 11, 2017
75.14
75.20
75.14
75.17
630,667
+0.07(+0.09%)
Apr 10, 2017
75.09
75.13
75.09
75.10
681,197
+0.04(+0.05%)
Apr 07, 2017
75.15
75.17
75.07
75.07
566,811
-0.10(-0.13%)
Apr 06, 2017
75.14
75.17
75.13
75.17
563,221
+0.02(+0.02%)
Apr 05, 2017
75.14
75.17
75.11
75.15
1,323,641
+0.00(+0.00%)
Apr 04, 2017
75.16
75.16
75.13
75.15
1,042,598
-0.03(-0.04%)
Apr 03, 2017
75.12
75.17
75.12
75.17
2,414,042
+0.07(+0.09%)
Mar 31, 2017
75.11
75.14
75.10
75.10
1,069,003
+0.01(+0.01%)
Mar 30, 2017
75.09
75.11
75.08
75.10
649,231
-0.02(-0.02%)
Mar 29, 2017
75.09
75.11
75.09
75.11
1,174,727
+0.04(+0.06%)
Mar 28, 2017
75.12
75.13
75.05
75.07
880,719
-0.04(-0.05%)
Mar 27, 2017
75.12
75.15
75.10
75.10
1,061,679
+0.03(+0.04%)
Mar 24, 2017
75.07
75.10
75.06
75.08
1,260,067
+0.00(+0.00%)
Mar 23, 2017
75.10
75.11
75.05
75.08
977,041
+0.00(+0.00%)
Mar 22, 2017
75.10
75.11
75.08
75.08
1,157,595
+0.02(+0.02%)
Mar 21, 2017
75.02
75.07
75.01
75.06
831,643
+0.04(+0.05%)
Mar 20, 2017
75.00
75.02
74.98
75.02
875,583
+0.04(+0.05%)
Mar 17, 2017
74.98
75.01
74.96
74.98
740,227
+0.04(+0.05%)
Mar 16, 2017
74.95
74.99
74.94
74.94
1,041,784
-0.05(-0.07%)
Mar 15, 2017
74.87
75.01
74.86
75.00
1,240,994
+0.14(+0.19%)
Mar 14, 2017
74.86
74.90
74.86
74.86
1,087,114
-0.01(-0.01%)
Mar 13, 2017
74.89
74.90
74.86
74.86
994,934
-0.04(-0.05%)
Mar 10, 2017
74.87
74.90
74.86
74.90
882,806
+0.04(+0.06%)
Mar 09, 2017
74.87
74.88
74.85
74.86
971,055
-0.01(-0.01%)
Mar 08, 2017
74.86
74.90
74.86
74.86
970,850
-0.06(-0.08%)
Mar 07, 2017
74.94
74.94
74.91
74.93
734,414
-0.03(-0.04%)
Mar 06, 2017
74.94
74.96
74.94
74.95
770,434
+0.02(+0.02%)
Mar 03, 2017
74.93
74.96
74.91
74.94
1,765,968
+0.02(+0.02%)
Mar 02, 2017
74.95
74.96
74.90
74.92
1,046,870
-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
.