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 (%)
Jul 31, 2009 83.57 83.69 83.57 83.69 624,179 +0.14(+0.17%)
Jul 30, 2009 83.51 83.56 83.48 83.55 774,147 +0.01(+0.01%)
Jul 29, 2009 83.63 83.65 83.45 83.54 635,607 -0.05(-0.06%)
Jul 28, 2009 83.67 83.72 83.56 83.59 763,158 -0.06(-0.08%)
Jul 27, 2009 83.60 83.68 83.57 83.65 707,591 -0.05(-0.06%)
Jul 24, 2009 83.66 83.73 83.65 83.70 1,046 +0.05(+0.06%)
Jul 23, 2009 83.79 83.80 83.62 83.65 1,025,991 -0.15(-0.18%)
Jul 22, 2009 83.90 83.90 83.78 83.80 627,945 -0.04(-0.05%)
Jul 21, 2009 83.71 83.91 83.71 83.84 1,071,709 +0.10(+0.12%)
Jul 20, 2009 83.66 83.78 83.65 83.74 808,756 -0.01(-0.01%)
Jul 17, 2009 83.72 83.77 83.71 83.75 833,076 -0.03(-0.04%)
Jul 16, 2009 83.81 83.83 83.76 83.78 504,425 +0.13(+0.16%)
Jul 15, 2009 83.78 83.80 83.65 83.65 747,121 -0.20(-0.24%)
Jul 14, 2009 83.84 83.91 83.82 83.85 488,805 -0.06(-0.07%)
Jul 13, 2009 83.94 83.97 83.89 83.91 699,730 -0.05(-0.06%)
Jul 10, 2009 83.94 83.98 83.90 83.96 666,138 +0.08(+0.10%)
Jul 09, 2009 83.85 83.92 83.84 83.88 824,013 -0.04(-0.05%)
Jul 08, 2009 83.81 83.96 83.77 83.92 773,676 +0.13(+0.16%)
Jul 07, 2009 83.80 83.87 83.76 83.79 1,668,248 -0.01(-0.01%)
Jul 06, 2009 83.76 83.84 83.74 83.80 474,353 +0.03(+0.04%)
Jul 02, 2009 83.77 83.80 83.72 83.77 544,283 +0.09(+0.11%)
Jul 01, 2009 83.59 83.68 83.56 83.68 1,202,186 -0.03(-0.04%)
Jun 30, 2009 83.64 83.74 83.61 83.71 703,215 -0.01(-0.01%)
Jun 29, 2009 83.73 83.75 83.69 83.72 652,241 +0.00(+0.00%)
Jun 26, 2009 83.69 83.74 83.67 83.72 692,102 +0.04(+0.05%)
Jun 25, 2009 83.61 83.71 83.59 83.68 1,241,213 +0.16(+0.19%)
Jun 24, 2009 83.57 83.71 83.50 83.52 698,657 -0.01(-0.01%)
Jun 23, 2009 83.47 83.59 83.46 83.53 721,292 +0.00(+0.00%)
Jun 22, 2009 83.45 83.54 83.45 83.53 1,054,312 +0.11(+0.13%)
Jun 19, 2009 83.36 83.45 83.30 83.42 1,051,177 +0.05(+0.06%)
Jun 18, 2009 83.47 83.47 83.31 83.37 619,801 -0.14(-0.17%)
Jun 17, 2009 83.52 83.57 83.46 83.51 752,167 +0.09(+0.11%)
Jun 16, 2009 83.36 83.48 83.33 83.42 1,126,414 +0.09(+0.11%)
Jun 15, 2009 83.33 83.38 83.30 83.33 959,338 +0.06(+0.07%)
Jun 12, 2009 83.18 83.31 83.17 83.27 607,770 +0.09(+0.11%)
Jun 11, 2009 83.12 83.23 83.11 83.18 762,932 +0.01(+0.01%)
Jun 10, 2009 83.21 83.26 83.06 83.17 759,365 -0.01(-0.01%)
Jun 09, 2009 83.15 83.24 83.15 83.18 996,049 +0.19(+0.23%)
Jun 08, 2009 83.12 83.15 82.99 82.99 1,100,874 -0.22(-0.26%)
Jun 05, 2009 83.40 83.53 83.18 83.21 1,198,638 -0.55(-0.66%)
Jun 04, 2009 83.74 83.84 83.74 83.76 1,196,370 -0.08(-0.09%)
Jun 03, 2009 83.79 83.85 83.74 83.84 1,227,700 +0.15(+0.18%)
Jun 02, 2009 83.75 83.80 83.69 83.69 2,209,998 -0.03(-0.04%)
Jun 01, 2009 83.70 83.82 83.66 83.72 1,745,708 -0.20(-0.24%)
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%)
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.