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 31, 2013 73.55 73.55 73.54 73.54 736,474 +0.01(+0.01%)
Jan 30, 2013 73.52 73.54 73.51 73.54 604,330 +0.03(+0.04%)
Jan 29, 2013 73.54 73.54 73.51 73.51 771,817 +0.01(+0.01%)
Jan 28, 2013 73.49 73.52 73.49 73.50 737,275 -0.03(-0.04%)
Jan 25, 2013 73.55 73.55 73.52 73.53 796,721 -0.03(-0.05%)
Jan 24, 2013 73.56 73.57 73.55 73.56 683,613 +0.00(+0.00%)
Jan 23, 2013 73.56 73.57 73.56 73.56 857,827 +0.00(+0.00%)
Jan 22, 2013 73.55 73.57 73.54 73.56 1,097,542 +0.02(+0.02%)
Jan 18, 2013 73.55 73.55 73.54 73.54 448,203 +0.00(+0.00%)
Jan 17, 2013 73.54 73.55 73.54 73.54 6,368,935 -0.01(-0.01%)
Jan 16, 2013 73.55 73.56 73.55 73.55 573,760 +0.00(+0.00%)
Jan 15, 2013 73.56 73.57 73.55 73.55 598,518 +0.01(+0.01%)
Jan 14, 2013 73.56 73.56 73.54 73.54 542,277 +0.00(+0.00%)
Jan 11, 2013 73.54 73.55 73.54 73.54 945,949 -0.01(-0.01%)
Jan 10, 2013 73.54 73.56 73.54 73.55 1,937,015 -0.01(-0.01%)
Jan 09, 2013 73.55 73.56 73.54 73.56 1,330,675 +0.03(+0.04%)
Jan 08, 2013 73.52 73.54 73.52 73.54 817,725 +0.01(+0.01%)
Jan 07, 2013 73.51 73.53 73.51 73.53 771,802 +0.00(+0.00%)
Jan 04, 2013 73.51 73.53 73.51 73.53 1,180,969 +0.01(+0.01%)
Jan 03, 2013 73.53 73.54 73.51 73.52 2,084,866 +0.00(+0.00%)
Jan 02, 2013 73.52 73.54 73.52 73.52 2,834,564 -0.02(-0.02%)
Dec 31, 2012 73.56 73.56 73.51 73.54 939,376 +0.00(+0.00%)
Dec 28, 2012 73.53 73.54 73.53 73.54 1,532,010 +0.00(+0.00%)
Dec 27, 2012 73.51 73.54 73.51 73.54 1,551,196 +0.03(+0.04%)
Dec 26, 2012 73.51 73.52 73.51 73.51 777,403 +0.00(+0.00%)
Dec 24, 2012 73.51 73.52 73.51 73.51 445,993 +0.00(+0.00%)
Dec 21, 2012 73.52 73.53 73.51 73.51 1,032,597 +0.01(+0.01%)
Dec 20, 2012 73.52 73.52 73.50 73.50 1,340,554 -0.01(-0.01%)
Dec 19, 2012 73.50 73.51 73.50 73.51 1,705,304 +0.02(+0.02%)
Dec 18, 2012 73.52 73.53 73.49 73.49 1,487,707 -0.04(-0.06%)
Dec 17, 2012 73.54 73.55 73.52 73.53 578,617 -0.02(-0.02%)
Dec 14, 2012 73.53 73.55 73.53 73.55 650,245 +0.02(+0.02%)
Dec 13, 2012 73.53 73.54 73.53 73.53 907,522 +0.00(+0.00%)
Dec 12, 2012 73.53 73.54 73.53 73.53 1,272,882 -0.01(-0.01%)
Dec 11, 2012 73.54 73.54 73.53 73.54 1,329,303 +0.00(+0.00%)
Dec 10, 2012 73.53 73.54 73.53 73.54 884,731 +0.00(+0.00%)
Dec 07, 2012 73.52 73.54 73.52 73.54 1,067,269 +0.00(+0.00%)
Dec 06, 2012 73.55 73.55 73.53 73.54 786,852 +0.00(+0.00%)
Dec 05, 2012 73.53 73.54 73.53 73.54 678,600 +0.02(+0.02%)
Dec 04, 2012 73.53 73.53 73.53 73.53 1,865,873 +0.01(+0.01%)
Nov 30, 2012 73.52 73.53 73.52 73.52 1,209,913 +0.01(+0.01%)
Nov 29, 2012 73.50 73.52 73.50 73.51 569,965 +0.00(+0.00%)
Nov 28, 2012 73.51 73.52 73.50 73.51 405,015 +0.01(+0.01%)
Nov 27, 2012 73.48 73.51 73.48 73.50 605,189 +0.01(+0.01%)
Nov 26, 2012 73.50 73.51 73.49 73.49 857,216 -0.01(-0.01%)
Nov 23, 2012 73.48 73.50 73.48 73.50 181,193 +0.00(+0.00%)
Nov 21, 2012 73.49 73.50 73.49 73.50 484,820 -0.01(-0.01%)
Nov 20, 2012 73.53 73.53 73.51 73.51 1,433,914 -0.02(-0.02%)
Nov 19, 2012 73.53 73.53 73.53 73.53 1,093,005 -0.01(-0.01%)
Nov 16, 2012 73.53 73.54 73.53 73.53 930,846 +0.00(+0.00%)
Nov 15, 2012 73.53 73.54 73.53 73.53 1,204,470 +0.00(+0.00%)
Nov 14, 2012 73.52 73.53 73.52 73.53 2,610,630 +0.02(+0.02%)
Nov 13, 2012 73.53 73.53 73.52 73.52 1,053,500 +0.01(+0.01%)
Nov 12, 2012 73.50 73.52 73.50 73.51 602,174 +0.00(+0.00%)
Nov 09, 2012 73.51 73.53 73.50 73.51 2,716,902 +0.00(+0.00%)
Nov 08, 2012 73.51 73.52 73.50 73.51 895,316 +0.00(+0.00%)
Nov 07, 2012 73.50 73.51 73.50 73.51 801,166 +0.06(+0.08%)
Nov 06, 2012 73.47 73.49 73.45 73.45 670,066 -0.03(-0.04%)
Nov 05, 2012 73.50 73.50 73.47 73.47 2,518,228 +0.00(+0.00%)
Nov 02, 2012 73.46 73.47 73.46 73.47 405,643 -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.