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 29, 2012 73.29 73.29 73.26 73.29 756,117 +0.00(+0.00%)
Feb 28, 2012 73.29 73.31 73.28 73.29 1,131,948 +0.02(+0.02%)
Feb 27, 2012 73.29 73.30 73.27 73.27 1,221,946 +0.02(+0.02%)
Feb 24, 2012 73.27 73.28 73.26 73.26 4,260,615 -0.02(-0.02%)
Feb 23, 2012 73.26 73.29 73.26 73.27 3,849,318 -0.01(-0.01%)
Feb 22, 2012 73.26 73.28 73.26 73.28 1,848,476 +0.03(+0.05%)
Feb 21, 2012 73.27 73.27 73.25 73.25 2,251,368 -0.02(-0.02%)
Feb 17, 2012 73.28 73.29 73.26 73.26 953,513 -0.02(-0.02%)
Feb 16, 2012 73.31 73.32 73.28 73.28 1,689,963 -0.03(-0.04%)
Feb 15, 2012 73.29 73.32 73.28 73.31 1,416,346 +0.01(+0.01%)
Feb 14, 2012 73.28 73.30 73.28 73.30 1,231,792 +0.02(+0.02%)
Feb 13, 2012 73.31 73.32 73.28 73.28 1,248,002 -0.04(-0.06%)
Feb 10, 2012 73.31 73.33 73.31 73.32 1,180,998 +0.02(+0.02%)
Feb 09, 2012 73.34 73.34 73.31 73.31 882,808 -0.03(-0.05%)
Feb 08, 2012 73.32 73.35 73.32 73.34 1,390,640 +0.00(+0.00%)
Feb 07, 2012 73.36 73.36 73.33 73.34 2,223,132 -0.02(-0.02%)
Feb 06, 2012 73.38 73.38 73.36 73.36 2,746,516 -0.02(-0.02%)
Feb 03, 2012 73.37 73.39 73.36 73.38 2,804,532 +0.00(+0.00%)
Feb 02, 2012 73.38 73.39 73.37 73.38 3,444,475 +0.01(+0.01%)
Feb 01, 2012 73.39 73.40 73.37 73.37 6,888,465 -0.02(-0.03%)
Jan 31, 2012 73.38 73.39 73.38 73.39 3,046,941 +0.00(+0.00%)
Jan 30, 2012 73.39 73.41 73.39 73.39 2,172,863 -0.03(-0.04%)
Jan 27, 2012 73.41 73.42 73.40 73.42 1,495,532 +0.02(+0.02%)
Jan 26, 2012 73.39 73.42 73.39 73.40 1,654,689 +0.01(+0.01%)
Jan 25, 2012 73.34 73.41 73.34 73.39 2,428,964 +0.04(+0.06%)
Jan 24, 2012 73.35 73.35 73.32 73.35 4,377,817 +0.00(+0.00%)
Jan 23, 2012 73.34 73.35 73.32 73.35 3,028,759 +0.01(+0.01%)
Jan 20, 2012 73.33 73.35 73.33 73.34 2,997,740 -0.02(-0.02%)
Jan 19, 2012 73.35 73.37 73.33 73.36 2,375,928 +0.00(+0.00%)
Jan 18, 2012 73.37 73.38 73.36 73.36 1,370,769 -0.01(-0.01%)
Jan 17, 2012 73.37 73.38 73.36 73.37 2,693,079 +0.01(+0.01%)
Jan 13, 2012 73.37 73.37 73.36 73.36 1,327,091 +0.02(+0.02%)
Jan 12, 2012 73.34 73.37 73.34 73.34 2,442,660 -0.01(-0.01%)
Jan 11, 2012 73.33 73.36 73.33 73.35 2,842,610 +0.03(+0.04%)
Jan 10, 2012 73.32 73.34 73.31 73.32 937,202 +0.01(+0.01%)
Jan 09, 2012 73.32 73.32 73.31 73.32 1,424,255 +0.02(+0.02%)
Jan 06, 2012 73.31 73.64 73.29 73.30 2,382,918 -0.01(-0.01%)
Jan 05, 2012 73.29 73.32 73.29 73.31 1,824,517 +0.01(+0.01%)
Jan 04, 2012 73.30 73.31 73.29 73.30 2,036,430 -0.03(-0.05%)
Dec 30, 2011 73.30 73.33 73.29 73.33 2,700,599 +0.04(+0.06%)
Dec 29, 2011 73.27 73.30 73.27 73.29 1,740,895 +0.01(+0.01%)
Dec 28, 2011 73.25 73.29 73.25 73.28 2,872,826 +0.02(+0.02%)
Dec 27, 2011 73.25 73.26 73.25 73.26 770,842 -0.03(-0.04%)
Dec 23, 2011 73.26 73.29 73.25 73.29 1,186,189 +0.01(+0.01%)
Dec 21, 2011 73.29 73.30 73.26 73.28 1,389,475 -0.03(-0.04%)
Dec 20, 2011 73.32 73.32 73.29 73.31 1,785,855 -0.02(-0.02%)
Dec 19, 2011 73.33 73.33 73.31 73.33 1,779,935 -0.01(-0.01%)
Dec 16, 2011 73.33 73.33 73.31 73.33 2,686,760 +0.03(+0.05%)
Dec 15, 2011 73.32 73.32 73.29 73.30 3,310,820 -0.01(-0.01%)
Dec 14, 2011 73.29 73.32 73.29 73.31 2,531,697 -0.02(-0.02%)
Dec 13, 2011 73.32 73.33 73.31 73.33 963,788 +0.00(+0.00%)
Dec 12, 2011 73.32 73.33 73.32 73.33 2,018,335 +0.00(+0.00%)
Dec 09, 2011 73.33 73.33 73.32 73.33 1,990,400 +0.00(+0.00%)
Dec 08, 2011 73.33 73.33 73.31 73.33 2,417,510 +0.01(+0.01%)
Dec 07, 2011 73.29 73.32 73.29 73.32 1,533,197 +0.03(+0.04%)
Dec 06, 2011 73.28 73.30 73.27 73.29 942,189 +0.00(+0.00%)
Dec 05, 2011 73.28 73.30 73.27 73.29 1,563,851 +0.01(+0.01%)
Dec 02, 2011 73.29 73.29 73.26 73.28 2,052,242 -0.02(-0.02%)
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.