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 (%)
Aug 31, 2011 73.56 73.56 73.50 73.54 1,631,674 +0.00(+0.00%)
Aug 30, 2011 73.53 73.56 73.53 73.54 2,573,357 +0.02(+0.02%)
Aug 29, 2011 73.53 73.54 73.51 73.52 614,311 -0.02(-0.02%)
Aug 26, 2011 73.55 73.56 73.53 73.54 1,164,905 +0.01(+0.01%)
Aug 25, 2011 73.51 73.54 73.51 73.53 1,609,398 +0.04(+0.06%)
Aug 24, 2011 73.50 73.50 73.47 73.49 899,200 +0.00(+0.00%)
Aug 23, 2011 73.50 73.51 73.49 73.49 1,763,540 -0.03(-0.05%)
Aug 22, 2011 73.51 73.52 73.50 73.52 1,281,286 -0.01(-0.01%)
Aug 19, 2011 73.50 73.53 73.50 73.53 2,182,208 +0.00(+0.00%)
Aug 18, 2011 73.56 73.56 73.52 73.53 1,378,765 -0.01(-0.01%)
Aug 17, 2011 73.53 73.54 73.50 73.54 1,695,126 +0.02(+0.02%)
Aug 16, 2011 73.51 73.52 73.50 73.52 3,138,544 +0.00(+0.00%)
Aug 15, 2011 73.53 73.53 73.50 73.52 1,064,814 -0.03(-0.04%)
Aug 12, 2011 73.52 73.55 73.50 73.55 4,637,802 +0.01(+0.01%)
Aug 11, 2011 73.54 73.56 73.51 73.54 1,557,612 -0.02(-0.02%)
Aug 10, 2011 73.54 73.57 73.51 73.56 3,089,955 +0.05(+0.07%)
Aug 09, 2011 73.39 73.56 73.36 73.50 6,018,028 +0.08(+0.11%)
Aug 08, 2011 73.41 73.48 73.41 73.43 3,459,181 +0.03(+0.04%)
Aug 05, 2011 73.36 73.43 73.35 73.40 4,351,129 -0.02(-0.02%)
Aug 04, 2011 73.34 73.43 73.34 73.42 2,944,581 +0.07(+0.09%)
Aug 03, 2011 73.33 73.36 73.32 73.35 3,060,118 -0.01(-0.01%)
Aug 02, 2011 73.32 73.36 73.30 73.36 1,272,372 +0.10(+0.13%)
Aug 01, 2011 73.27 73.31 73.25 73.26 2,797,778 -0.03(-0.03%)
Jul 29, 2011 73.24 73.31 73.24 73.29 1,358,155 +0.08(+0.11%)
Jul 28, 2011 73.23 73.24 73.20 73.21 3,883,770 +0.04(+0.06%)
Jul 27, 2011 73.19 73.20 73.15 73.16 1,291,079 -0.04(-0.06%)
Jul 26, 2011 73.18 73.23 73.18 73.21 1,333,933 +0.04(+0.06%)
Jul 25, 2011 73.18 73.22 73.16 73.16 4,473,881 -0.03(-0.05%)
Jul 22, 2011 73.21 73.23 73.20 73.20 821,362 +0.01(+0.01%)
Jul 21, 2011 73.22 73.23 73.18 73.19 828,614 -0.03(-0.05%)
Jul 20, 2011 73.23 73.25 73.22 73.23 709,614 -0.03(-0.04%)
Jul 19, 2011 73.26 73.28 73.23 73.25 979,781 +0.00(+0.00%)
Jul 18, 2011 73.24 73.27 73.23 73.25 1,749,789 +0.00(+0.00%)
Jul 15, 2011 73.22 73.25 73.21 73.25 700,446 +0.02(+0.02%)
Jul 14, 2011 73.22 73.25 73.22 73.23 1,060,760 -0.03(-0.04%)
Jul 13, 2011 73.24 73.27 73.23 73.26 705,902 +0.02(+0.02%)
Jul 12, 2011 73.24 73.26 73.21 73.24 1,228,309 -0.01(-0.01%)
Jul 11, 2011 73.22 73.26 73.22 73.25 1,986,676 +0.05(+0.07%)
Jul 08, 2011 73.09 73.23 73.19 73.20 957,297 +0.10(+0.14%)
Jul 07, 2011 73.12 73.12 73.07 73.09 1,106,329 -0.07(-0.09%)
Jul 06, 2011 73.15 73.18 73.15 73.16 772,182 +0.03(+0.04%)
Jul 05, 2011 73.10 73.15 73.10 73.14 1,301,089 +0.09(+0.12%)
Jul 01, 2011 73.11 73.12 73.03 73.05 3,662,071 -0.02(-0.03%)
Jun 30, 2011 73.12 73.13 73.02 73.08 2,189,484 -0.01(-0.01%)
Jun 29, 2011 73.09 73.11 73.06 73.09 1,514,414 +0.00(+0.00%)
Jun 28, 2011 73.16 73.19 73.08 73.09 1,299,644 -0.13(-0.18%)
Jun 27, 2011 73.25 73.27 73.19 73.22 1,651,604 -0.07(-0.09%)
Jun 24, 2011 73.24 73.29 73.22 73.28 1,232,704 +0.04(+0.06%)
Jun 23, 2011 73.24 73.26 73.22 73.24 2,162,964 +0.04(+0.06%)
Jun 22, 2011 73.22 73.23 73.18 73.20 1,355,495 -0.02(-0.02%)
Jun 21, 2011 73.17 73.22 73.17 73.22 8,642,042 +0.01(+0.01%)
Jun 20, 2011 73.20 73.21 73.19 73.21 1,058,104 +0.00(+0.00%)
Jun 17, 2011 73.19 73.21 73.17 73.21 1,948,328 +0.02(+0.02%)
Jun 16, 2011 73.19 73.20 73.15 73.19 1,283,102 +0.01(+0.01%)
Jun 15, 2011 73.12 73.20 73.12 73.18 801,787 +0.10(+0.14%)
Jun 14, 2011 73.09 73.12 73.08 73.08 1,500,304 -0.06(-0.08%)
Jun 13, 2011 73.13 73.18 73.11 73.14 1,036,318 -0.03(-0.04%)
Jun 10, 2011 73.13 73.16 73.13 73.16 827,340 +0.06(+0.08%)
Jun 09, 2011 73.15 73.16 73.09 73.10 1,321,823 -0.08(-0.11%)
Jun 08, 2011 73.15 73.20 73.15 73.18 1,054,662 +0.01(+0.01%)
Jun 07, 2011 73.13 73.17 73.10 73.17 1,597,911 +0.05(+0.07%)
Jun 06, 2011 73.10 73.15 73.09 73.12 2,118,535 +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.