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 (%)
Feb 27, 2009 84.01 84.09 83.95 84.03 0 +0.05(+0.06%)
Feb 26, 2009 83.96 83.99 83.91 83.98 863,220 +0.04(+0.05%)
Feb 25, 2009 84.10 84.14 83.94 83.94 918,981 -0.16(-0.19%)
Feb 24, 2009 84.11 84.19 84.07 84.10 863,872 -0.06(-0.07%)
Feb 23, 2009 84.08 84.17 84.01 84.16 2,477,659 -0.01(-0.01%)
Feb 20, 2009 84.13 84.26 84.12 84.17 888,349 +0.07(+0.08%)
Feb 19, 2009 84.07 84.15 84.02 84.10 646,191 -0.03(-0.04%)
Feb 18, 2009 84.17 84.24 84.07 84.13 622,481 -0.14(-0.17%)
Feb 17, 2009 84.15 84.28 84.15 84.27 901,605 +0.22(+0.26%)
Feb 13, 2009 84.15 84.17 84.04 84.05 658,101 -0.16(-0.19%)
Feb 12, 2009 84.17 84.26 84.17 84.21 879,767 +0.10(+0.12%)
Feb 11, 2009 84.16 84.23 84.10 84.11 880,133 -0.02(-0.02%)
Feb 10, 2009 84.00 84.18 83.96 84.13 1,168,352 +0.19(+0.23%)
Feb 09, 2009 83.98 84.05 83.92 83.94 823,119 -0.03(-0.04%)
Feb 06, 2009 84.12 84.12 83.97 83.97 970,496 -0.05(-0.06%)
Feb 05, 2009 84.04 84.09 83.97 84.02 1,131,407 +0.02(+0.02%)
Feb 04, 2009 84.12 84.14 83.97 84.00 1,806,010 -0.14(-0.17%)
Feb 03, 2009 84.21 84.24 84.08 84.14 871,994 -0.09(-0.11%)
Feb 02, 2009 84.14 84.24 84.12 84.23 775,439 -0.06(-0.07%)
Jan 30, 2009 84.28 84.38 84.23 84.29 0 +0.05(+0.06%)
Jan 29, 2009 84.27 84.33 84.22 84.24 1,642,759 -0.16(-0.19%)
Jan 28, 2009 84.39 84.46 84.33 84.40 1,637,053 -0.03(-0.04%)
Jan 27, 2009 84.30 84.44 84.30 84.43 1,186,730 +0.09(+0.11%)
Jan 26, 2009 84.43 84.43 84.28 84.34 910,031 -0.11(-0.13%)
Jan 23, 2009 84.43 84.48 84.28 84.45 1,840,841 -0.02(-0.02%)
Jan 22, 2009 84.47 84.55 84.42 84.47 568,843 +0.04(+0.05%)
Jan 21, 2009 84.48 84.55 84.41 84.43 992,005 -0.13(-0.15%)
Jan 20, 2009 84.45 84.58 84.38 84.56 2,102,787 +0.04(+0.05%)
Jan 16, 2009 84.42 84.56 84.40 84.52 660,566 +0.04(+0.05%)
Jan 15, 2009 84.56 84.59 84.41 84.48 4,473,482 -0.09(-0.11%)
Jan 14, 2009 84.52 84.65 84.52 84.57 1,117,744 +0.10(+0.12%)
Jan 13, 2009 84.47 84.54 84.40 84.47 583,360 +0.01(+0.01%)
Jan 12, 2009 84.44 84.59 84.42 84.46 1,227,947 +0.02(+0.02%)
Jan 09, 2009 84.39 84.53 84.38 84.44 847,183 +0.06(+0.07%)
Jan 08, 2009 84.33 84.49 84.33 84.38 805,736 +0.02(+0.02%)
Jan 07, 2009 84.45 84.45 84.30 84.36 2,015,322 -0.06(-0.07%)
Jan 06, 2009 84.32 84.46 84.27 84.42 1,459,625 +0.04(+0.05%)
Jan 05, 2009 84.38 84.46 84.31 84.38 5,046,252 +0.17(+0.20%)
Jan 02, 2009 84.68 84.68 84.21 84.21 0 -0.45(-0.53%)
Jan 01, 2009 84.67 84.69 84.46 84.66 0 +0.00(+0.00%)
Dec 31, 2008 84.67 84.69 84.46 84.66 587,395 -0.04(-0.05%)
Dec 30, 2008 84.60 84.70 84.53 84.70 531,832 +0.08(+0.09%)
Dec 29, 2008 84.57 84.68 84.45 84.62 715,839 -0.15(-0.18%)
Dec 26, 2008 84.66 84.80 84.65 84.77 444,319 +0.10(+0.12%)
Dec 24, 2008 84.69 84.79 84.66 84.67 271,549 +0.02(+0.02%)
Dec 23, 2008 84.65 84.75 84.62 84.65 698,207 +0.02(+0.02%)
Dec 22, 2008 84.79 84.82 84.62 84.63 812,675 -0.16(-0.19%)
Dec 19, 2008 84.77 84.89 84.75 84.79 848,811 -0.08(-0.09%)
Dec 18, 2008 85.01 85.03 84.86 84.87 1,120,830 +0.04(+0.05%)
Dec 17, 2008 84.99 85.17 84.83 84.83 1,425,773 -0.18(-0.21%)
Dec 16, 2008 84.81 85.14 84.74 85.01 734,468 +0.04(+0.05%)
Dec 15, 2008 84.85 84.98 84.75 84.97 1,399,131 +0.06(+0.07%)
Dec 12, 2008 84.78 84.95 84.65 84.91 538,419 +0.04(+0.05%)
Dec 11, 2008 84.75 84.87 84.65 84.87 919,345 +0.20(+0.24%)
Dec 10, 2008 84.69 84.77 84.55 84.67 938,034 -0.11(-0.13%)
Dec 09, 2008 84.64 84.78 84.45 84.78 980,396 +0.26(+0.31%)
Dec 08, 2008 84.62 84.66 84.48 84.52 1,051,283 -0.12(-0.14%)
Dec 05, 2008 84.77 84.80 84.51 84.64 877,762 -0.10(-0.12%)
Dec 04, 2008 84.73 84.85 84.65 84.74 1,181,243 +0.02(+0.02%)
Dec 03, 2008 84.75 84.78 84.57 84.72 956,210 +0.07(+0.08%)
Dec 02, 2008 84.63 84.71 84.55 84.65 724,977 -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.