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, 2009 71.67 71.73 71.64 71.72 633,134 +0.05(+0.07%)
Aug 28, 2009 71.55 71.67 71.55 71.67 893,973 +0.08(+0.11%)
Aug 27, 2009 71.59 71.64 71.56 71.59 708,104 -0.01(-0.01%)
Aug 26, 2009 71.62 71.63 71.56 71.60 857,818 +0.04(+0.06%)
Aug 25, 2009 71.58 71.58 71.50 71.56 777,440 +0.00(+0.00%)
Aug 24, 2009 71.46 71.58 71.44 71.56 650,344 +0.09(+0.12%)
Aug 21, 2009 71.58 71.61 71.45 71.47 992,318 -0.11(-0.16%)
Aug 20, 2009 71.59 71.62 71.57 71.58 688,927 -0.02(-0.02%)
Aug 19, 2009 71.61 71.64 71.58 71.60 1,290,257 +0.03(+0.05%)
Aug 18, 2009 71.58 71.59 71.53 71.57 809,212 -0.02(-0.02%)
Aug 17, 2009 71.55 71.62 71.55 71.58 878,486 +0.08(+0.11%)
Aug 14, 2009 71.45 71.57 71.44 71.51 602,579 +0.05(+0.07%)
Aug 13, 2009 71.38 71.46 71.35 71.46 1,023,553 +0.12(+0.17%)
Aug 12, 2009 71.34 71.36 71.26 71.34 1,002,595 +0.03(+0.04%)
Aug 11, 2009 71.25 71.33 71.25 71.31 1,018,881 +0.08(+0.11%)
Aug 10, 2009 71.17 71.26 71.17 71.23 747,615 +0.11(+0.16%)
Aug 07, 2009 71.14 71.17 71.10 71.12 1,394,881 -0.12(-0.17%)
Aug 06, 2009 71.23 71.29 71.22 71.24 1,044,011 +0.00(+0.00%)
Aug 05, 2009 71.21 71.36 71.21 71.24 1,439,692 -0.03(-0.04%)
Aug 04, 2009 71.35 71.36 71.23 71.27 1,100,041 -0.06(-0.08%)
Aug 03, 2009 71.37 71.38 71.26 71.33 1,256,394 -0.20(-0.28%)
Jul 31, 2009 71.42 71.52 71.42 71.52 730,343 +0.12(+0.17%)
Jul 30, 2009 71.37 71.41 71.35 71.41 905,818 +0.01(+0.01%)
Jul 29, 2009 71.47 71.49 71.32 71.40 743,714 -0.04(-0.06%)
Jul 28, 2009 71.51 71.55 71.41 71.44 892,960 -0.05(-0.08%)
Jul 27, 2009 71.45 71.52 71.42 71.49 827,942 -0.04(-0.06%)
Jul 24, 2009 71.50 71.56 71.49 71.53 1,223 +0.04(+0.06%)
Jul 23, 2009 71.61 71.62 71.46 71.49 1,200,497 -0.13(-0.18%)
Jul 22, 2009 71.70 71.70 71.60 71.62 734,749 -0.03(-0.05%)
Jul 21, 2009 71.54 71.71 71.54 71.65 1,253,991 +0.09(+0.12%)
Jul 20, 2009 71.50 71.60 71.49 71.57 946,314 -0.01(-0.01%)
Jul 17, 2009 71.55 71.59 71.54 71.58 974,770 -0.03(-0.04%)
Jul 16, 2009 71.63 71.64 71.59 71.60 590,220 +0.11(+0.16%)
Jul 15, 2009 71.60 71.62 71.49 71.49 874,195 -0.17(-0.24%)
Jul 14, 2009 71.65 71.71 71.64 71.66 571,943 -0.05(-0.07%)
Jul 13, 2009 71.74 71.76 71.70 71.71 818,744 -0.04(-0.06%)
Jul 10, 2009 71.74 71.77 71.70 71.76 779,438 +0.07(+0.10%)
Jul 09, 2009 71.66 71.72 71.65 71.69 964,166 -0.03(-0.05%)
Jul 08, 2009 71.63 71.76 71.59 71.72 905,267 +0.11(+0.16%)
Jul 07, 2009 71.62 71.68 71.58 71.61 1,951,993 -0.01(-0.01%)
Jul 06, 2009 71.58 71.65 71.57 71.62 555,033 +0.03(+0.04%)
Jul 02, 2009 71.59 71.62 71.55 71.59 636,857 +0.08(+0.11%)
Jul 01, 2009 71.44 71.52 71.41 71.52 1,406,661 -0.03(-0.04%)
Jun 30, 2009 71.48 71.57 71.46 71.54 822,822 -0.01(-0.01%)
Jun 29, 2009 71.56 71.58 71.52 71.55 763,178 +0.00(+0.00%)
Jun 26, 2009 71.52 71.57 71.51 71.55 809,818 +0.03(+0.05%)
Jun 25, 2009 71.46 71.54 71.44 71.52 1,452,326 +0.14(+0.19%)
Jun 24, 2009 71.42 71.54 71.36 71.38 817,488 -0.01(-0.01%)
Jun 23, 2009 71.34 71.44 71.33 71.39 843,973 +0.00(+0.00%)
Jun 22, 2009 71.32 71.39 71.32 71.39 1,233,635 +0.09(+0.13%)
Jun 19, 2009 71.24 71.32 71.19 71.30 1,229,967 +0.04(+0.06%)
Jun 18, 2009 71.34 71.34 71.20 71.25 725,220 -0.12(-0.17%)
Jun 17, 2009 71.38 71.42 71.33 71.37 880,100 +0.08(+0.11%)
Jun 16, 2009 71.24 71.35 71.22 71.29 1,318,001 +0.08(+0.11%)
Jun 15, 2009 71.22 71.26 71.19 71.22 1,122,508 +0.05(+0.07%)
Jun 12, 2009 71.09 71.20 71.08 71.17 711,143 +0.08(+0.11%)
Jun 11, 2009 71.04 71.13 71.03 71.09 892,696 +0.01(+0.01%)
Jun 10, 2009 71.11 71.16 70.99 71.08 888,522 -0.01(-0.01%)
Jun 09, 2009 71.06 71.14 71.06 71.09 1,165,463 +0.16(+0.23%)
Jun 08, 2009 71.04 71.06 70.93 70.93 1,288,117 -0.19(-0.26%)
Jun 05, 2009 71.28 71.39 71.09 71.11 1,402,509 -0.47(-0.66%)
Jun 04, 2009 71.57 71.65 71.57 71.58 1,399,855 -0.07(-0.09%)
Jun 03, 2009 71.61 71.66 71.57 71.65 1,436,514 +0.13(+0.18%)
Jun 02, 2009 71.58 71.62 71.52 71.52 2,585,888 -0.03(-0.04%)
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.