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 30, 2010 72.37 72.39 72.35 72.37 1,238,596 +0.03(+0.05%)
Jul 29, 2010 72.31 72.34 72.29 72.33 2,569,201 +0.06(+0.08%)
Jul 28, 2010 72.25 72.31 72.22 72.27 1,483,290 +0.07(+0.10%)
Jul 27, 2010 72.23 72.23 72.19 72.20 1,536,323 -0.04(-0.06%)
Jul 26, 2010 72.27 72.27 72.23 72.25 2,387,744 -0.03(-0.04%)
Jul 23, 2010 72.31 72.34 72.27 72.27 1,251,645 -0.03(-0.05%)
Jul 22, 2010 72.31 72.32 72.28 72.31 688,573 -0.03(-0.04%)
Jul 21, 2010 72.29 72.35 72.28 72.33 787,453 +0.03(+0.05%)
Jul 20, 2010 72.31 72.31 72.27 72.30 1,450,922 +0.03(+0.04%)
Jul 19, 2010 72.28 72.30 72.26 72.27 616,275 -0.03(-0.04%)
Jul 16, 2010 72.30 72.31 72.23 72.30 945,259 +0.07(+0.10%)
Jul 15, 2010 72.22 72.28 72.22 72.23 629,177 +0.02(+0.02%)
Jul 14, 2010 72.18 72.24 72.17 72.21 1,258,762 +0.08(+0.11%)
Jul 13, 2010 72.15 72.17 72.12 72.13 1,598,799 -0.05(-0.07%)
Jul 12, 2010 72.19 72.20 72.17 72.19 1,179,773 +0.01(+0.01%)
Jul 09, 2010 72.18 72.20 72.16 72.18 714,821 -0.03(-0.04%)
Jul 08, 2010 72.19 72.22 72.16 72.20 1,250,089 +0.01(+0.01%)
Jul 07, 2010 72.22 72.24 72.17 72.19 1,192,196 -0.01(-0.01%)
Jul 06, 2010 72.19 72.23 72.15 72.20 1,588,654 +0.00(+0.00%)
Jul 02, 2010 72.20 72.21 72.15 72.20 657,979 +0.00(+0.00%)
Jul 01, 2010 72.20 72.25 72.19 72.20 2,048,885 -0.02(-0.03%)
Jun 30, 2010 72.21 72.23 72.16 72.23 1,518,877 -0.02(-0.02%)
Jun 29, 2010 72.20 72.25 72.20 72.24 1,215,169 +0.08(+0.11%)
Jun 25, 2010 72.17 72.18 72.11 72.17 1,116,837 +0.03(+0.04%)
Jun 24, 2010 72.14 72.17 72.11 72.14 954,099 +0.02(+0.02%)
Jun 23, 2010 72.08 72.13 72.08 72.12 2,417,452 +0.05(+0.07%)
Jun 22, 2010 72.01 72.07 72.00 72.07 2,667,295 +0.03(+0.05%)
Jun 21, 2010 71.98 72.04 71.96 72.04 2,213,872 +0.01(+0.01%)
Jun 18, 2010 72.03 72.05 72.01 72.03 689,420 +0.01(+0.01%)
Jun 17, 2010 72.00 72.08 72.00 72.02 1,623,769 +0.04(+0.06%)
Jun 16, 2010 72.01 72.01 71.96 71.98 1,708,476 +0.02(+0.02%)
Jun 15, 2010 72.00 72.01 71.94 71.96 1,412,326 -0.03(-0.05%)
Jun 14, 2010 71.93 72.00 71.93 71.99 808,174 +0.02(+0.02%)
Jun 11, 2010 71.96 72.01 71.93 71.98 821,330 +0.08(+0.11%)
Jun 10, 2010 71.98 71.98 71.90 71.90 2,831 -0.09(-0.13%)
Jun 09, 2010 71.96 72.01 71.95 71.99 663,130 +0.01(+0.01%)
Jun 08, 2010 71.98 72.02 71.96 71.99 1,223,796 -0.01(-0.01%)
Jun 07, 2010 71.95 72.02 71.94 71.99 1,809,720 -0.03(-0.04%)
Jun 04, 2010 72.02 72.03 71.97 72.02 1,664,656 +0.16(+0.23%)
Jun 03, 2010 71.83 71.90 71.82 71.86 1,275,607 -0.02(-0.02%)
Jun 02, 2010 71.92 71.93 71.87 71.87 2,435,854 -0.05(-0.07%)
Jun 01, 2010 71.92 71.98 71.90 71.93 1,676,231 +0.00(+0.00%)
May 28, 2010 71.93 71.93 71.81 71.93 875,566 +0.14(+0.19%)
May 27, 2010 71.76 71.80 71.75 71.79 1,299,514 -0.05(-0.07%)
May 26, 2010 71.87 71.87 71.75 71.84 1,443,720 -0.06(-0.08%)
May 25, 2010 71.98 71.98 71.87 71.90 2,071,827 -0.01(-0.01%)
May 24, 2010 71.93 71.95 71.89 71.91 1,277,058 -0.01(-0.01%)
May 21, 2010 72.01 72.03 71.91 71.92 3,209,916 -0.05(-0.07%)
May 20, 2010 71.97 72.02 71.92 71.97 4,908,437 +0.09(+0.12%)
May 19, 2010 71.89 71.94 71.87 71.88 3,546,690 -0.03(-0.05%)
May 18, 2010 71.82 71.92 71.81 71.92 890,708 +0.08(+0.11%)
May 17, 2010 71.86 71.90 71.82 71.84 1,670,746 -0.03(-0.04%)
May 14, 2010 71.87 71.89 71.80 71.87 1,294,964 +0.09(+0.13%)
May 13, 2010 71.72 71.77 71.70 71.77 1,157,222 +0.04(+0.06%)
May 12, 2010 71.74 71.75 71.69 71.73 855,772 -0.02(-0.02%)
May 11, 2010 71.72 71.75 71.70 71.75 826,814 +0.04(+0.06%)
May 10, 2010 71.71 71.75 71.69 71.70 1,572,481 -0.09(-0.13%)
May 07, 2010 71.82 71.90 71.72 71.80 4,239,529 -0.03(-0.04%)
May 06, 2010 71.72 71.92 71.68 71.82 870 +0.10(+0.14%)
May 05, 2010 71.67 71.74 71.65 71.72 2,071,504 +0.15(+0.20%)
May 04, 2010 71.59 71.62 71.56 71.57 1,421,618 +0.04(+0.06%)
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.