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 (%)
Oct 31, 2011 84.51 84.55 84.51 84.55 1,375,979 +0.08(+0.09%)
Oct 28, 2011 84.46 84.48 84.42 84.47 2,015,963 +0.04(+0.05%)
Oct 27, 2011 84.48 84.48 84.42 84.43 1,522,592 -0.06(-0.07%)
Oct 26, 2011 84.50 84.51 84.48 84.49 1,070,319 -0.05(-0.06%)
Oct 25, 2011 84.49 84.54 84.47 84.54 3,601,742 +0.05(+0.06%)
Oct 24, 2011 84.49 84.49 84.47 84.49 1,742,233 +0.00(+0.00%)
Oct 21, 2011 84.51 84.51 84.48 84.49 1,426,533 -0.03(-0.04%)
Oct 20, 2011 84.49 84.52 84.48 84.52 2,205,993 +0.01(+0.01%)
Oct 19, 2011 84.47 84.51 84.47 84.51 1,987,305 +0.03(+0.04%)
Oct 18, 2011 84.48 84.50 84.47 84.48 1,389,918 +0.00(+0.00%)
Oct 17, 2011 84.47 84.49 84.46 84.48 834,731 +0.01(+0.01%)
Oct 14, 2011 84.43 84.48 84.43 84.47 1,096,541 +0.04(+0.05%)
Oct 13, 2011 84.46 84.47 84.43 84.43 2,722,794 +0.02(+0.02%)
Oct 12, 2011 84.37 84.41 84.37 84.41 3,140,117 +0.00(+0.00%)
Oct 11, 2011 84.40 84.42 84.39 84.41 947,923 +0.04(+0.05%)
Oct 10, 2011 84.47 84.47 84.35 84.37 1,532,222 -0.07(-0.08%)
Oct 07, 2011 84.46 84.47 84.40 84.44 2,255,270 -0.03(-0.04%)
Oct 06, 2011 84.47 84.49 84.47 84.47 1,221,433 -0.02(-0.02%)
Oct 05, 2011 84.50 84.50 84.47 84.49 1,734,543 +0.00(+0.00%)
Oct 04, 2011 84.53 84.54 84.49 84.49 4,037,141 -0.05(-0.06%)
Oct 03, 2011 84.52 84.55 84.50 84.54 2,885,833 -0.03(-0.04%)
Sep 30, 2011 84.56 84.57 84.53 84.57 2,114,076 +0.04(+0.05%)
Sep 29, 2011 84.52 84.54 84.51 84.53 1,206,474 +0.02(+0.02%)
Sep 28, 2011 84.52 84.54 84.50 84.51 2,755,643 -0.03(-0.04%)
Sep 27, 2011 84.53 84.56 84.53 84.54 1,303,042 -0.03(-0.04%)
Sep 26, 2011 84.59 84.59 84.56 84.57 977,425 -0.03(-0.04%)
Sep 23, 2011 84.62 84.62 84.58 84.60 2,848,596 +0.01(+0.01%)
Sep 22, 2011 84.63 84.64 84.59 84.59 2,479,605 +0.01(+0.01%)
Sep 21, 2011 84.70 84.71 84.58 84.58 984,716 -0.09(-0.11%)
Sep 20, 2011 84.68 84.71 84.67 84.67 1,905,891 -0.04(-0.05%)
Sep 19, 2011 84.71 84.72 84.69 84.71 644,509 +0.04(+0.05%)
Sep 16, 2011 84.62 84.68 84.62 84.67 997,819 +0.02(+0.02%)
Sep 15, 2011 84.63 84.65 84.61 84.65 1,466,355 +0.01(+0.01%)
Sep 14, 2011 84.66 84.68 84.63 84.64 808,664 +0.00(+0.00%)
Sep 13, 2011 84.63 84.65 84.62 84.64 992,401 +0.01(+0.01%)
Sep 12, 2011 84.67 84.67 84.63 84.63 2,117,670 -0.06(-0.07%)
Sep 09, 2011 84.68 84.70 84.67 84.69 921,675 +0.03(+0.04%)
Sep 08, 2011 84.67 84.67 84.64 84.66 755,531 +0.03(+0.04%)
Sep 07, 2011 84.62 84.65 84.62 84.63 1,087,353 -0.02(-0.02%)
Sep 06, 2011 84.64 84.65 84.61 84.65 1,125,550 +0.01(+0.01%)
Sep 02, 2011 84.66 84.66 84.62 84.64 1,988,498 -0.04(-0.05%)
Sep 01, 2011 84.68 84.69 84.64 84.68 1,562,837 -0.03(-0.04%)
Aug 31, 2011 84.73 84.73 84.67 84.71 1,416,490 +0.00(+0.00%)
Aug 30, 2011 84.70 84.73 84.70 84.71 2,233,984 +0.02(+0.02%)
Aug 29, 2011 84.70 84.71 84.68 84.69 533,296 -0.02(-0.02%)
Aug 26, 2011 84.72 84.74 84.70 84.71 1,011,278 +0.01(+0.01%)
Aug 25, 2011 84.68 84.71 84.68 84.70 1,397,151 +0.05(+0.06%)
Aug 24, 2011 84.66 84.67 84.63 84.65 780,614 +0.00(+0.00%)
Aug 23, 2011 84.67 84.68 84.65 84.65 1,530,965 -0.04(-0.05%)
Aug 22, 2011 84.68 84.69 84.67 84.69 1,112,311 -0.01(-0.01%)
Aug 19, 2011 84.67 84.70 84.67 84.70 1,894,419 +0.00(+0.00%)
Aug 18, 2011 84.73 84.74 84.69 84.70 1,196,934 -0.01(-0.01%)
Aug 17, 2011 84.70 84.71 84.66 84.71 1,471,574 +0.02(+0.02%)
Aug 16, 2011 84.68 84.69 84.66 84.69 2,724,634 +0.00(+0.00%)
Aug 15, 2011 84.70 84.70 84.66 84.69 924,387 -0.03(-0.04%)
Aug 12, 2011 84.69 84.72 84.67 84.72 4,026,170 +0.01(+0.01%)
Aug 11, 2011 84.71 84.73 84.68 84.71 1,352,195 -0.02(-0.02%)
Aug 10, 2011 84.71 84.75 84.68 84.73 2,682,453 +0.06(+0.07%)
Aug 09, 2011 84.54 84.74 84.51 84.67 5,224,372 +0.09(+0.11%)
Aug 08, 2011 84.56 84.64 84.56 84.58 3,002,985 +0.03(+0.04%)
Aug 05, 2011 84.51 84.58 84.49 84.55 3,777,303 -0.02(-0.02%)
Aug 04, 2011 84.48 84.58 84.48 84.57 2,556,251 +0.08(+0.09%)
Aug 03, 2011 84.47 84.51 84.46 84.49 2,656,551 -0.01(-0.01%)
Aug 02, 2011 84.46 84.51 84.44 84.50 1,104,572 +0.11(+0.13%)
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.