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 (%)
May 29, 2009 83.84 83.97 83.83 83.92 852,711 +0.12(+0.14%)
May 28, 2009 83.83 83.88 83.80 83.80 728,164 -0.01(-0.01%)
May 27, 2009 83.83 83.93 83.80 83.81 553,218 -0.02(-0.02%)
May 26, 2009 83.94 83.97 83.82 83.83 840,538 -0.11(-0.13%)
May 22, 2009 83.90 83.95 83.87 83.94 654,876 +0.02(+0.02%)
May 21, 2009 84.03 84.04 83.92 83.92 1,612,696 -0.11(-0.13%)
May 20, 2009 84.00 84.03 83.92 84.03 1,122,054 +0.11(+0.13%)
May 19, 2009 83.90 83.95 83.84 83.92 1,081,731 +0.05(+0.06%)
May 18, 2009 83.95 83.97 83.87 83.87 1,131,647 -0.08(-0.10%)
May 15, 2009 83.95 84.01 83.93 83.95 1,157,912 -0.01(-0.01%)
May 14, 2009 83.91 83.99 83.91 83.96 1,673,026 +0.03(+0.04%)
May 13, 2009 83.92 84.00 83.91 83.93 827,659 +0.04(+0.05%)
May 12, 2009 83.87 83.92 83.87 83.89 1,212,869 -0.01(-0.01%)
May 11, 2009 83.79 83.91 83.79 83.90 528,412 +0.14(+0.17%)
May 08, 2009 83.72 83.78 83.71 83.76 945,947 +0.06(+0.07%)
May 07, 2009 83.72 83.78 83.68 83.70 1,587,510 -0.12(-0.14%)
May 06, 2009 83.80 83.85 83.75 83.82 660,102 +0.05(+0.06%)
May 05, 2009 83.74 83.80 83.71 83.77 1,067,345 -0.02(-0.02%)
May 04, 2009 83.85 83.85 83.75 83.79 959,748 -0.02(-0.02%)
May 01, 2009 83.77 83.83 83.76 83.81 695,319 -0.23(-0.27%)
Apr 30, 2009 83.95 84.04 83.91 84.04 690,036 +0.07(+0.08%)
Apr 29, 2009 83.97 84.01 83.90 83.97 867,607 +0.04(+0.05%)
Apr 28, 2009 84.05 84.07 83.92 83.93 869,274 -0.08(-0.10%)
Apr 27, 2009 84.03 84.05 83.93 84.01 848,521 +0.10(+0.12%)
Apr 24, 2009 83.92 83.96 83.87 83.91 1,050,279 +0.00(+0.00%)
Apr 23, 2009 83.96 83.97 83.89 83.91 1,306,874 -0.06(-0.07%)
Apr 22, 2009 84.01 84.01 83.89 83.97 884,899 -0.02(-0.02%)
Apr 21, 2009 84.04 84.07 83.97 83.99 711,494 +0.03(+0.04%)
Apr 20, 2009 83.93 84.04 83.93 83.96 618,129 +0.08(+0.10%)
Apr 17, 2009 83.94 84.09 83.84 83.88 826,772 -0.09(-0.11%)
Apr 16, 2009 84.01 84.09 83.97 83.97 1,374,629 -0.12(-0.14%)
Apr 15, 2009 84.04 84.11 84.00 84.09 726,149 +0.04(+0.05%)
Apr 14, 2009 84.00 84.10 83.99 84.05 1,485,661 +0.07(+0.08%)
Apr 13, 2009 83.87 84.06 83.87 83.98 664,792 +0.16(+0.19%)
Apr 09, 2009 83.89 83.92 83.82 83.82 1,768,753 -0.10(-0.12%)
Apr 08, 2009 83.95 84.01 83.87 83.92 1,020,997 +0.00(+0.00%)
Apr 07, 2009 83.93 83.97 83.90 83.92 592,069 +0.03(+0.04%)
Apr 06, 2009 83.80 83.91 83.80 83.89 1,236,316 +0.06(+0.07%)
Apr 03, 2009 83.97 83.98 83.81 83.83 1,979,242 -0.19(-0.23%)
Apr 02, 2009 84.07 84.12 83.97 84.02 996,676 -0.14(-0.17%)
Apr 01, 2009 84.14 84.20 84.11 84.16 968,783 -0.16(-0.19%)
Mar 31, 2009 84.20 84.33 84.20 84.32 2,398,050 +0.12(+0.14%)
Mar 30, 2009 84.19 84.25 84.16 84.20 786,974 +0.12(+0.14%)
Mar 26, 2009 84.06 84.17 84.01 84.08 1,249,206 +0.11(+0.13%)
Mar 25, 2009 84.04 84.06 83.96 83.97 1,233,156 -0.02(-0.02%)
Mar 24, 2009 84.11 84.12 83.98 83.99 2,632,249 -0.11(-0.13%)
Mar 23, 2009 84.07 84.12 84.04 84.10 1,068,683 -0.07(-0.08%)
Mar 20, 2009 84.14 84.21 84.07 84.17 1,939,824 +0.10(+0.12%)
Mar 19, 2009 84.14 84.17 84.06 84.07 2,064,693 -0.10(-0.12%)
Mar 18, 2009 83.87 84.20 83.86 84.17 2,771,695 +0.32(+0.38%)
Mar 17, 2009 83.90 83.93 83.80 83.85 1,135,120 -0.02(-0.02%)
Mar 16, 2009 83.85 83.92 83.85 83.87 730,362 -0.11(-0.13%)
Mar 13, 2009 83.85 83.99 83.84 83.98 0 +0.07(+0.08%)
Mar 12, 2009 83.85 83.94 83.83 83.91 902,228 +0.03(+0.04%)
Mar 11, 2009 83.83 83.89 83.77 83.88 1,011,609 +0.04(+0.05%)
Mar 10, 2009 83.87 83.87 83.50 83.84 2,253,202 -0.05(-0.06%)
Mar 09, 2009 83.98 83.99 83.80 83.89 896,069 -0.08(-0.09%)
Mar 06, 2009 83.90 84.06 83.88 83.97 0 -0.04(-0.05%)
Mar 05, 2009 83.94 84.03 83.91 84.01 584,372 +0.08(+0.10%)
Mar 04, 2009 83.92 83.94 83.83 83.93 2,098,552 -0.16(-0.19%)
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.