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 (%)
Apr 30, 2010 83.46 83.54 83.45 83.54 517,261 +0.10(+0.12%)
Apr 29, 2010 83.43 83.44 83.39 83.44 421,518 +0.02(+0.02%)
Apr 28, 2010 83.39 83.42 83.35 83.42 1,269,860 -0.02(-0.02%)
Apr 27, 2010 83.36 83.48 83.33 83.44 1,530,721 +0.16(+0.19%)
Apr 26, 2010 83.29 83.32 83.26 83.28 545,527 +0.00(+0.00%)
Apr 23, 2010 83.28 83.30 83.24 83.28 658,297 -0.03(-0.04%)
Apr 22, 2010 83.39 83.43 83.31 83.31 448,603 -0.06(-0.07%)
Apr 21, 2010 83.34 83.37 83.30 83.37 648,429 +0.01(+0.01%)
Apr 20, 2010 83.35 83.36 83.31 83.36 895,173 +0.01(+0.01%)
Apr 19, 2010 83.43 83.43 83.35 83.35 661,281 -0.08(-0.10%)
Apr 16, 2010 83.35 83.45 83.33 83.43 801,734 +0.13(+0.16%)
Apr 15, 2010 83.25 83.32 83.24 83.30 1,206,279 +0.06(+0.07%)
Apr 14, 2010 83.26 83.29 83.24 83.24 970,856 +0.00(+0.00%)
Apr 13, 2010 83.30 83.30 83.22 83.24 736,688 -0.02(-0.02%)
Apr 12, 2010 83.23 83.28 83.22 83.26 1,050,788 +0.04(+0.05%)
Apr 09, 2010 83.18 83.23 83.16 83.22 481,786 +0.02(+0.02%)
Apr 08, 2010 83.27 83.28 83.20 83.20 709,865 -0.02(-0.02%)
Apr 07, 2010 83.14 83.22 83.14 83.22 1,811,078 +0.13(+0.16%)
Apr 06, 2010 83.09 83.10 83.05 83.09 1,014,102 +0.02(+0.02%)
Apr 05, 2010 83.12 83.14 83.02 83.07 3,762,860 -0.19(-0.23%)
Apr 01, 2010 83.30 83.26 83.26 83.26 609,000 -0.11(-0.13%)
Mar 31, 2010 83.34 83.42 83.32 83.37 2,179,072 +0.06(+0.07%)
Mar 30, 2010 83.32 83.33 83.29 83.31 703,235 -0.02(-0.02%)
Mar 29, 2010 83.30 83.33 83.27 83.33 1,219,590 +0.04(+0.05%)
Mar 26, 2010 83.24 83.30 83.22 83.29 594,918 +0.05(+0.06%)
Mar 25, 2010 83.24 83.25 83.16 83.24 759,674 +0.03(+0.04%)
Mar 24, 2010 83.28 83.32 83.20 83.21 651,658 -0.13(-0.16%)
Mar 23, 2010 83.38 83.40 83.33 83.34 465,204 -0.03(-0.04%)
Mar 22, 2010 83.37 83.40 83.35 83.37 461,847 +0.03(+0.04%)
Mar 19, 2010 83.37 83.40 83.33 83.34 597,096 -0.06(-0.07%)
Mar 18, 2010 83.43 83.43 83.37 83.40 605,315 -0.05(-0.06%)
Mar 17, 2010 83.45 83.46 83.42 83.45 961,171 +0.02(+0.02%)
Mar 16, 2010 83.42 83.48 83.37 83.43 773,092 +0.02(+0.02%)
Mar 15, 2010 83.40 83.41 83.40 83.41 423,396 +0.03(+0.04%)
Mar 12, 2010 83.36 83.41 83.34 83.38 1,100,483 +0.01(+0.01%)
Mar 11, 2010 83.39 83.43 83.37 83.37 1,763,441 -0.10(-0.12%)
Mar 10, 2010 83.44 83.49 83.44 83.47 1,220,038 -0.02(-0.02%)
Mar 09, 2010 83.48 83.50 83.45 83.49 641,361 +0.06(+0.07%)
Mar 08, 2010 83.44 83.45 83.42 83.43 943,020 -0.04(-0.05%)
Mar 05, 2010 83.46 83.48 83.40 83.47 1,145,285 -0.07(-0.08%)
Mar 04, 2010 83.53 83.58 83.50 83.54 820,750 -0.03(-0.04%)
Mar 03, 2010 83.56 83.61 83.53 83.57 1,204,544 -0.01(-0.01%)
Mar 02, 2010 83.57 83.61 83.56 83.58 1,148,751 +0.00(+0.00%)
Mar 01, 2010 83.55 83.61 83.55 83.58 863,133 -0.09(-0.11%)
Feb 26, 2010 83.64 83.69 83.62 83.67 936,692 +0.03(+0.04%)
Feb 25, 2010 83.64 83.66 83.61 83.64 733,566 +0.07(+0.08%)
Feb 24, 2010 83.52 83.59 83.51 83.57 1,194,102 +0.04(+0.05%)
Feb 23, 2010 83.52 83.56 83.49 83.53 831,931 +0.07(+0.08%)
Feb 22, 2010 83.46 83.47 83.42 83.46 681,661 +0.03(+0.04%)
Feb 19, 2010 83.42 83.44 83.35 83.43 1,352,639 -0.03(-0.04%)
Feb 18, 2010 83.53 83.53 83.45 83.46 888,816 -0.05(-0.06%)
Feb 17, 2010 83.53 83.57 83.48 83.51 672,226 -0.07(-0.08%)
Feb 16, 2010 83.56 83.62 83.53 83.58 732,944 +0.01(+0.01%)
Feb 12, 2010 83.55 83.57 83.57 83.57 505,700 +0.07(+0.08%)
Feb 11, 2010 83.46 83.50 83.43 83.50 1,265,917 +0.03(+0.04%)
Feb 10, 2010 83.58 83.58 83.45 83.47 670,085 -0.09(-0.11%)
Feb 09, 2010 83.61 83.63 83.52 83.56 1,414,905 -0.08(-0.10%)
Feb 08, 2010 83.62 83.66 83.60 83.64 857,074 -0.06(-0.07%)
Feb 05, 2010 83.63 83.73 83.61 83.70 1,362,370 +0.13(+0.16%)
Feb 04, 2010 83.54 83.59 83.52 83.57 624,230 +0.12(+0.14%)
Feb 03, 2010 83.46 83.48 83.43 83.45 1,283,707 -0.06(-0.07%)
Feb 02, 2010 83.48 83.52 83.48 83.51 724,707 +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.