Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 83.49 83.62 83.46 83.62 900,596 +0.08(+0.10%)
Jan 28, 2010 83.49 83.54 83.46 83.54 982,003 +0.04(+0.05%)
Jan 27, 2010 83.60 83.62 83.46 83.50 875,677 -0.03(-0.04%)
Jan 26, 2010 83.57 83.59 83.51 83.53 758,495 +0.01(+0.01%)
Jan 25, 2010 83.55 83.56 83.51 83.52 624,594 -0.07(-0.08%)
Jan 22, 2010 83.52 83.59 83.50 83.59 725,523 +0.07(+0.08%)
Jan 21, 2010 83.42 83.53 83.40 83.52 1,280,918 +0.07(+0.08%)
Jan 20, 2010 83.46 83.50 83.44 83.45 1,085,527 +0.00(+0.00%)
Jan 19, 2010 83.41 83.45 83.39 83.45 1,153,947 +0.02(+0.02%)
Jan 15, 2010 83.41 83.43 83.43 83.43 648,300 +0.07(+0.08%)
Jan 14, 2010 83.33 83.40 83.33 83.36 549,900 +0.08(+0.10%)
Jan 13, 2010 83.31 83.36 83.28 83.28 590,422 -0.07(-0.08%)
Jan 12, 2010 83.34 83.37 83.33 83.35 582,839 +0.07(+0.08%)
Jan 11, 2010 83.27 83.31 83.27 83.28 756,540 +0.04(+0.05%)
Jan 08, 2010 83.26 83.28 83.20 83.24 713,128 +0.08(+0.10%)
Jan 07, 2010 83.18 83.20 83.15 83.16 771,940 -0.02(-0.02%)
Jan 06, 2010 83.19 83.23 83.12 83.18 1,534,890 +0.01(+0.01%)
Jan 05, 2010 83.15 83.21 83.15 83.17 598,187 +0.10(+0.12%)
Jan 04, 2010 83.03 83.09 83.00 83.07 1,220,569 +0.11(+0.13%)
Dec 31, 2009 82.98 82.96 82.96 82.96 633,000 -0.10(-0.12%)
Dec 30, 2009 83.08 83.09 83.04 83.06 785,548 -0.03(-0.04%)
Dec 29, 2009 83.05 83.09 83.02 83.09 857,497 -0.03(-0.04%)
Dec 28, 2009 83.20 83.22 83.12 83.12 1,728,127 -0.12(-0.14%)
Dec 24, 2009 83.27 83.30 83.24 83.24 325,350 -0.10(-0.12%)
Dec 23, 2009 83.39 83.42 83.32 83.34 767,311 +0.00(+0.00%)
Dec 22, 2009 83.40 83.42 83.32 83.34 846,794 -0.10(-0.12%)
Dec 21, 2009 83.50 83.51 83.40 83.44 958,496 -0.13(-0.16%)
Dec 18, 2009 83.58 83.60 83.52 83.57 540,576 -0.06(-0.07%)
Dec 17, 2009 83.60 83.63 83.53 83.63 697,971 +0.16(+0.19%)
Dec 16, 2009 83.46 83.53 83.43 83.47 686,291 +0.06(+0.07%)
Dec 15, 2009 83.44 83.44 83.36 83.41 566,850 -0.02(-0.02%)
Dec 14, 2009 83.50 83.50 83.43 83.43 525,783 -0.09(-0.11%)
Dec 11, 2009 83.55 83.57 83.49 83.52 486,728 -0.09(-0.11%)
Dec 10, 2009 83.60 83.65 83.55 83.61 535,605 -0.03(-0.04%)
Dec 09, 2009 83.68 83.70 83.63 83.64 642,396 -0.06(-0.07%)
Dec 08, 2009 83.68 83.71 83.63 83.70 657,235 +0.08(+0.10%)
Dec 07, 2009 83.55 83.62 83.49 83.62 753,569 +0.18(+0.22%)
Dec 04, 2009 83.50 83.50 83.42 83.44 730,346 -0.21(-0.25%)
Dec 03, 2009 83.63 83.69 83.60 83.65 1,045,724 -0.05(-0.06%)
Dec 02, 2009 83.75 83.77 83.67 83.70 863,699 -0.07(-0.08%)
Dec 01, 2009 83.89 83.89 83.73 83.77 1,355,843 -0.56(-0.66%)
Nov 30, 2009 84.32 84.38 84.28 84.33 683,442 +0.01(+0.01%)
Nov 27, 2009 84.33 84.34 84.26 84.32 346,402 +0.06(+0.07%)
Nov 25, 2009 84.21 84.26 84.18 84.26 879,061 +0.04(+0.05%)
Nov 24, 2009 84.16 84.23 84.15 84.22 680,211 +0.07(+0.08%)
Nov 23, 2009 84.10 84.15 84.09 84.15 745,599 -0.01(-0.01%)
Nov 20, 2009 84.17 84.22 84.14 84.16 566,497 +0.02(+0.02%)
Nov 19, 2009 84.14 84.22 84.14 84.14 936,073 +0.03(+0.04%)
Nov 18, 2009 84.11 84.14 84.08 84.11 876,558 +0.00(+0.00%)
Nov 17, 2009 84.06 84.12 84.03 84.11 1,032,995 +0.02(+0.02%)
Nov 16, 2009 83.97 84.10 83.97 84.09 845,193 +0.05(+0.06%)
Nov 13, 2009 83.99 84.04 83.97 84.04 584,650 +0.02(+0.02%)
Nov 12, 2009 83.97 84.03 83.96 84.02 908,958 -0.01(-0.01%)
Nov 11, 2009 84.00 84.04 83.94 84.03 398,936 +0.09(+0.11%)
Nov 10, 2009 83.98 84.00 83.94 83.94 546,654 -0.02(-0.02%)
Nov 09, 2009 83.91 83.96 83.91 83.96 590,737 +0.00(+0.00%)
Nov 06, 2009 83.96 83.96 83.91 83.96 797,988 +0.06(+0.07%)
Nov 05, 2009 83.84 83.91 83.84 83.90 667,875 +0.08(+0.10%)
Nov 04, 2009 83.80 83.86 83.76 83.82 658,464 -0.01(-0.01%)
Nov 03, 2009 83.88 83.88 83.80 83.83 779,153 -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.