iShares Lehman 1-3 Year Treasury Bond Fund Historical Stock Prices

(ETF)
SHY 
$84.8
*  
0.04
0.05%
Get SHY Alerts
*Delayed - data as of Oct. 23, 2014 12:33 ET  -  Find a broker to begin trading SHY now


Community Rating:
View:    SHY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:33  84.81  84.81  84.78  84.80 347,796
10/22/2014 84.82 84.84 84.81 84.84 1,814,064
10/21/2014 84.84 84.88 84.84 84.86 1,356,698
10/20/2014 84.84 84.88 84.84 84.88 1,139,833
10/17/2014 84.85 84.86 84.81 84.83 2,035,033
10/16/2014 84.95 84.96 84.86 84.88 27,217,280
10/15/2014 85.01 85.068 84.83 84.93 2,526,709
10/14/2014 84.81 84.84 84.79 84.82 2,228,765
10/13/2014 84.79 85.37 84.76 84.77 1,238,984
10/10/2014 84.71 84.74 84.69 84.74 629,282
10/09/2014 84.69 84.72 84.68 84.7 622,990
10/08/2014 84.6 84.71 84.59 84.7 1,367,249
10/07/2014 84.57 84.62 84.57 84.61 1,333,886
10/06/2014 84.54 84.575 84.51 84.56 841,287
10/03/2014 84.51 84.52 84.47 84.48 2,110,103
10/02/2014 84.58 84.59 84.54 84.56 1,828,328
10/01/2014 84.55 84.6 84.53 84.57 20,930,810
09/30/2014 84.51 84.53 84.49 84.51 1,507,960
09/29/2014 84.53 84.54 84.51 84.53 533,240
09/26/2014 84.53 84.53 84.48 84.51 1,486,320
09/25/2014 84.48 84.55 84.48 84.55 892,431
09/24/2014 84.5 84.52 84.48 84.49 1,455,858
09/23/2014 84.48 84.52 84.48 84.52 745,834
09/22/2014 84.47 84.5 84.46 84.5 332,614
09/19/2014 84.43 84.46 84.42 84.44 425,355
09/18/2014 84.42 84.45 84.41 84.45 419,047
09/17/2014 84.47 84.575 84.43 84.44 541,634
09/16/2014 84.5 84.53 84.4701 84.53 1,624,136
09/15/2014 84.46 84.49 84.46 84.48 430,981
09/12/2014 84.43 84.46 84.43 84.44 340,552
09/11/2014 84.48 84.49 84.45 84.46 774,844
09/10/2014 84.43 84.46 84.43 84.45 367,921
09/09/2014 84.49 84.5 84.44 84.44 506,906
09/08/2014 84.54 84.5551 84.49 84.49 533,343
09/05/2014 84.54 84.56 84.53 84.54 422,036
09/04/2014 84.51 84.54 84.48 84.51 1,702,862
09/03/2014 84.5 84.53 84.49 84.52 741,299
09/02/2014 84.54 84.55 84.4977 84.5 13,519,830
08/29/2014 84.56 84.6 84.55 84.6 515,656
08/28/2014 84.53 84.57 84.53 84.56 459,133
08/27/2014 84.53 84.55 84.53 84.54 473,250
08/26/2014 84.52 84.53 84.5 84.52 372,111
08/25/2014 84.5 84.52 84.49 84.49 1,146,148
08/22/2014 84.52 84.56 84.5 84.52 758,685
08/21/2014 84.53 84.58 84.53 84.54 720,340
08/20/2014 84.6 84.6 84.53 84.54 668,281
08/19/2014 84.63 84.63 84.6 84.62 1,047,001
08/18/2014 84.57 84.63 84.57 84.62 721,617
08/15/2014 84.59 84.68 84.58 84.62 911,202
08/14/2014 84.57 84.64 84.57 84.62 975,798
08/13/2014 84.62 84.62 84.58 84.6 708,519
08/12/2014 84.57 84.59 84.55 84.56 1,587,103
08/11/2014 84.58 84.59 84.56 84.56 1,264,676
08/08/2014 84.6 84.62 84.56 84.56 500,354
08/07/2014 84.58 84.61 84.5401 84.61 1,129,197
08/06/2014 84.56 84.5899 84.55 84.57 949,854
08/05/2014 84.52 84.57 84.52 84.55 1,278,390
08/04/2014 84.54 84.56 84.53 84.55 1,419,229
08/01/2014 84.47 84.5628 84.47 84.55 19,826,490
07/31/2014 84.43 84.47 84.41 84.47 1,446,207
07/30/2014 84.43 84.43 84.38 84.43 1,110,213
07/29/2014 84.46 84.47 84.45 84.47 255,216
07/28/2014 84.46 84.48 84.45 84.45 2,286,858
07/25/2014 84.49 84.5 84.47 84.49 2,324,501
07/24/2014 84.47 84.49 84.46 84.48 221,204
07/23/2014 84.52 84.52 84.5 84.51 478,428
07/22/2014 84.48 84.5 84.47 84.48 2,455,993
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?