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 26, 2010 72.83 72.87 72.81 72.85 1,075,750 +0.03(+0.04%)
Feb 25, 2010 72.83 72.85 72.80 72.83 842,468 +0.06(+0.08%)
Feb 24, 2010 72.72 72.78 72.72 72.77 1,371,374 +0.04(+0.05%)
Feb 23, 2010 72.72 72.76 72.70 72.73 955,436 +0.06(+0.08%)
Feb 22, 2010 72.67 72.68 72.64 72.67 782,858 +0.03(+0.04%)
Feb 19, 2010 72.64 72.65 72.58 72.65 1,553,447 -0.03(-0.04%)
Feb 18, 2010 72.73 72.73 72.66 72.67 1,020,766 -0.04(-0.06%)
Feb 17, 2010 72.73 72.77 72.69 72.72 772,022 -0.06(-0.08%)
Feb 16, 2010 72.76 72.81 72.73 72.78 841,754 +0.01(+0.01%)
Feb 12, 2010 72.75 72.77 72.77 72.77 580,774 +0.06(+0.08%)
Feb 11, 2010 72.67 72.71 72.65 72.71 1,453,850 +0.03(+0.04%)
Feb 10, 2010 72.78 72.78 72.66 72.68 769,563 -0.08(-0.11%)
Feb 09, 2010 72.80 72.82 72.72 72.76 1,624,956 -0.07(-0.10%)
Feb 08, 2010 72.81 72.85 72.79 72.83 984,312 -0.05(-0.07%)
Feb 05, 2010 72.82 72.91 72.80 72.88 1,564,622 +0.11(+0.16%)
Feb 04, 2010 72.74 72.78 72.72 72.77 716,901 +0.10(+0.14%)
Feb 03, 2010 72.67 72.69 72.65 72.66 1,474,281 -0.05(-0.07%)
Feb 02, 2010 72.69 72.72 72.69 72.72 832,294 +0.01(+0.01%)
Feb 01, 2010 72.72 72.72 72.65 72.71 1,149,556 -0.03(-0.04%)
Jan 29, 2010 72.62 72.74 72.60 72.74 1,035,336 +0.07(+0.10%)
Jan 28, 2010 72.62 72.67 72.60 72.67 1,128,923 +0.04(+0.05%)
Jan 27, 2010 72.72 72.74 72.60 72.63 1,006,689 -0.03(-0.04%)
Jan 26, 2010 72.69 72.71 72.64 72.66 871,975 +0.01(+0.01%)
Jan 25, 2010 72.68 72.69 72.64 72.65 718,041 -0.06(-0.08%)
Jan 22, 2010 72.65 72.71 72.63 72.71 834,070 +0.06(+0.08%)
Jan 21, 2010 72.56 72.66 72.55 72.65 1,472,559 +0.06(+0.08%)
Jan 20, 2010 72.60 72.63 72.58 72.59 1,247,935 +0.00(+0.00%)
Jan 19, 2010 72.55 72.59 72.54 72.59 1,326,592 +0.02(+0.02%)
Jan 15, 2010 72.55 72.57 72.57 72.57 745,293 +0.06(+0.08%)
Jan 14, 2010 72.49 72.55 72.49 72.51 632,172 +0.07(+0.10%)
Jan 13, 2010 72.47 72.51 72.44 72.44 678,756 -0.06(-0.08%)
Jan 12, 2010 72.49 72.52 72.49 72.50 670,039 +0.06(+0.08%)
Jan 11, 2010 72.43 72.47 72.43 72.44 869,727 +0.03(+0.05%)
Jan 08, 2010 72.42 72.44 72.37 72.41 819,821 +0.07(+0.10%)
Jan 07, 2010 72.35 72.37 72.33 72.34 887,432 -0.02(-0.02%)
Jan 06, 2010 72.36 72.40 72.30 72.35 1,764,529 +0.01(+0.01%)
Jan 05, 2010 72.33 72.38 72.33 72.35 687,683 +0.09(+0.12%)
Jan 04, 2010 72.22 72.28 72.20 72.26 1,403,181 +0.10(+0.13%)
Dec 31, 2009 72.18 72.16 72.16 72.16 727,704 -0.09(-0.12%)
Dec 30, 2009 72.27 72.28 72.23 72.25 903,075 -0.03(-0.04%)
Dec 29, 2009 72.24 72.28 72.22 72.28 985,789 -0.03(-0.04%)
Dec 28, 2009 72.37 72.39 72.30 72.30 1,986,676 -0.10(-0.14%)
Dec 24, 2009 72.43 72.46 72.41 72.41 374,026 -0.09(-0.12%)
Dec 23, 2009 72.54 72.56 72.48 72.49 882,110 +0.00(+0.00%)
Dec 22, 2009 72.55 72.56 72.48 72.49 973,485 -0.09(-0.12%)
Dec 21, 2009 72.63 72.64 72.55 72.58 1,101,899 -0.11(-0.16%)
Dec 18, 2009 72.70 72.72 72.65 72.69 621,453 -0.05(-0.07%)
Dec 17, 2009 72.72 72.75 72.66 72.75 802,396 +0.14(+0.19%)
Dec 16, 2009 72.60 72.66 72.57 72.61 788,968 +0.05(+0.07%)
Dec 15, 2009 72.58 72.58 72.51 72.55 651,657 -0.02(-0.02%)
Dec 14, 2009 72.63 72.63 72.57 72.57 604,446 -0.08(-0.11%)
Dec 11, 2009 72.68 72.69 72.62 72.65 559,548 -0.08(-0.11%)
Dec 10, 2009 72.72 72.76 72.68 72.73 615,738 -0.03(-0.04%)
Dec 09, 2009 72.79 72.81 72.75 72.75 738,506 -0.05(-0.07%)
Dec 08, 2009 72.79 72.82 72.75 72.81 755,565 +0.07(+0.10%)
Dec 07, 2009 72.68 72.74 72.62 72.74 866,312 +0.16(+0.22%)
Dec 04, 2009 72.63 72.63 72.56 72.58 839,615 -0.18(-0.25%)
Dec 03, 2009 72.75 72.80 72.72 72.76 1,202,177 -0.04(-0.06%)
Dec 02, 2009 72.85 72.87 72.78 72.81 992,919 -0.06(-0.08%)
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.