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 (%)
Dec 31, 2010 72.45 72.52 72.44 72.52 769,609 +0.09(+0.12%)
Dec 30, 2010 72.44 72.45 72.39 72.43 1,295,920 -0.03(-0.04%)
Dec 29, 2010 72.32 72.48 72.31 72.45 1,395,219 +0.17(+0.24%)
Dec 28, 2010 72.35 72.39 72.28 72.28 953,517 -0.10(-0.13%)
Dec 27, 2010 72.32 72.38 72.28 72.38 846,039 +0.04(+0.06%)
Dec 23, 2010 72.37 72.39 72.34 72.34 673,362 -0.09(-0.13%)
Dec 22, 2010 72.45 72.46 72.39 72.43 610,616 -0.02(-0.02%)
Dec 21, 2010 72.47 72.47 72.41 72.45 1,019,559 -0.02(-0.02%)
Dec 20, 2010 72.47 72.51 72.45 72.47 719,787 +0.02(+0.02%)
Dec 17, 2010 72.39 72.47 72.39 72.45 1,246,894 +0.06(+0.08%)
Dec 16, 2010 72.35 72.41 72.32 72.39 1,311,498 +0.02(+0.02%)
Dec 15, 2010 72.38 72.43 72.33 72.37 835,249 -0.03(-0.04%)
Dec 14, 2010 72.44 72.45 72.34 72.40 1,011,899 -0.03(-0.05%)
Dec 13, 2010 72.40 72.47 72.37 72.43 1,094,310 +0.04(+0.06%)
Dec 10, 2010 72.43 72.44 72.38 72.39 1,057,274 -0.03(-0.04%)
Dec 09, 2010 72.44 72.46 72.39 72.41 1,312,767 -0.01(-0.01%)
Dec 08, 2010 72.46 72.47 72.39 72.42 1,432,440 -0.11(-0.15%)
Dec 07, 2010 72.65 72.65 72.51 72.53 1,180,733 -0.13(-0.18%)
Dec 06, 2010 72.66 72.69 72.65 72.66 1,954,666 +0.04(+0.06%)
Dec 03, 2010 72.61 72.64 72.58 72.62 1,581,871 +0.09(+0.13%)
Dec 02, 2010 72.53 72.56 72.50 72.53 1,038,989 +0.00(+0.00%)
Dec 01, 2010 72.57 72.58 72.52 72.53 1,159,008 -0.11(-0.15%)
Nov 30, 2010 72.63 72.65 72.62 72.63 1,025,872 +0.05(+0.07%)
Nov 29, 2010 72.60 72.60 72.56 72.58 770,131 -0.01(-0.01%)
Nov 26, 2010 72.55 72.59 72.55 72.59 256,623 +0.05(+0.07%)
Nov 24, 2010 72.62 72.54 72.54 72.54 1,861,299 -0.12(-0.17%)
Nov 23, 2010 72.69 72.69 72.66 72.67 838,126 +0.04(+0.06%)
Nov 22, 2010 72.56 72.63 72.56 72.63 859,459 +0.07(+0.10%)
Nov 19, 2010 72.57 72.58 72.56 72.56 1,536,144 -0.04(-0.06%)
Nov 18, 2010 72.56 72.60 72.53 72.60 926,870 +0.01(+0.01%)
Nov 17, 2010 72.59 72.61 72.57 72.59 2,157,332 +0.04(+0.06%)
Nov 16, 2010 72.55 72.57 72.51 72.55 1,245,020 +0.01(+0.01%)
Nov 15, 2010 72.51 72.57 72.50 72.54 2,168,522 -0.02(-0.02%)
Nov 12, 2010 72.60 72.63 72.56 72.56 1,699,654 +0.00(+0.00%)
Nov 11, 2010 72.65 72.66 72.53 72.56 641,951 -0.11(-0.15%)
Nov 10, 2010 72.63 72.67 72.57 72.67 1,181,967 +0.04(+0.06%)
Nov 09, 2010 72.74 72.74 72.63 72.63 1,983,304 -0.09(-0.13%)
Nov 08, 2010 72.74 72.75 72.70 72.72 1,259,768 -0.03(-0.05%)
Nov 05, 2010 72.79 72.81 72.75 72.76 2,067,615 -0.06(-0.08%)
Nov 04, 2010 72.82 72.83 72.82 72.82 1,014,429 +0.02(+0.02%)
Nov 03, 2010 72.80 72.81 72.70 72.80 746,213 +0.03(+0.04%)
Nov 02, 2010 72.79 72.81 72.77 72.77 707,601 -0.04(-0.06%)
Nov 01, 2010 72.80 72.82 72.79 72.82 823,128 +0.03(+0.04%)
Oct 29, 2010 72.78 72.80 72.76 72.78 1,016,280 +0.02(+0.02%)
Oct 28, 2010 72.74 72.77 72.72 72.77 908,010 +0.09(+0.13%)
Oct 27, 2010 72.71 72.72 72.67 72.67 872,806 -0.10(-0.14%)
Oct 25, 2010 72.77 72.80 72.77 72.78 1,851,250 +0.02(+0.02%)
Oct 22, 2010 72.77 72.78 72.76 72.76 605,910 -0.02(-0.02%)
Oct 21, 2010 72.77 72.78 72.75 72.78 1,202,180 +0.01(+0.01%)
Oct 20, 2010 72.77 72.78 72.74 72.77 1,448,111 +0.01(+0.01%)
Oct 19, 2010 72.73 72.77 72.73 72.76 860,059 +0.03(+0.05%)
Oct 18, 2010 72.72 72.75 72.72 72.72 888,583 +0.02(+0.02%)
Oct 15, 2010 72.74 72.75 72.70 72.71 1,025,783 +0.03(+0.04%)
Oct 14, 2010 72.72 72.72 72.68 72.68 1,311,811 -0.03(-0.05%)
Oct 13, 2010 72.74 72.74 72.69 72.72 749,502 +0.01(+0.01%)
Oct 12, 2010 72.78 72.78 72.71 72.71 1,103,455 -0.05(-0.07%)
Oct 11, 2010 72.77 72.79 72.72 72.76 1,220,989 +0.01(+0.01%)
Oct 08, 2010 72.75 72.78 72.75 72.75 1,862,682 +0.00(+0.00%)
Oct 07, 2010 72.73 72.75 72.72 72.75 1,660,150 +0.06(+0.08%)
Oct 06, 2010 72.72 72.72 72.69 72.69 2,057,605 +0.01(+0.01%)
Oct 05, 2010 72.67 72.68 72.65 72.68 1,097,025 +0.03(+0.05%)
Oct 04, 2010 72.66 72.68 72.65 72.65 1,201,573 +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.