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 (%)
Jan 31, 2013 84.44 84.44 84.42 84.43 641,515 +0.01(+0.01%)
Jan 30, 2013 84.40 84.42 84.39 84.42 526,409 +0.03(+0.04%)
Jan 29, 2013 84.42 84.42 84.39 84.39 672,301 +0.01(+0.01%)
Jan 28, 2013 84.37 84.40 84.37 84.38 642,213 -0.03(-0.04%)
Jan 25, 2013 84.44 84.44 84.40 84.41 693,994 -0.04(-0.05%)
Jan 24, 2013 84.45 84.46 84.44 84.45 595,470 +0.00(+0.00%)
Jan 23, 2013 84.45 84.46 84.45 84.45 747,221 +0.00(+0.00%)
Jan 22, 2013 84.44 84.46 84.43 84.45 956,028 +0.02(+0.02%)
Jan 18, 2013 84.44 84.44 84.42 84.43 390,413 +0.00(+0.00%)
Jan 17, 2013 84.42 84.44 84.42 84.43 5,547,738 -0.01(-0.01%)
Jan 16, 2013 84.44 84.45 84.44 84.44 499,781 +0.00(+0.00%)
Jan 15, 2013 84.45 84.46 84.44 84.44 521,347 +0.01(+0.01%)
Jan 14, 2013 84.45 84.45 84.43 84.43 472,357 +0.00(+0.00%)
Jan 11, 2013 84.43 84.44 84.42 84.43 823,981 -0.01(-0.01%)
Jan 10, 2013 84.43 84.45 84.43 84.44 1,687,261 -0.01(-0.01%)
Jan 09, 2013 84.44 84.45 84.43 84.45 1,159,101 +0.03(+0.04%)
Jan 08, 2013 84.40 84.43 84.40 84.42 712,290 +0.01(+0.01%)
Jan 07, 2013 84.39 84.41 84.39 84.41 672,288 +0.00(+0.00%)
Jan 04, 2013 84.39 84.41 84.39 84.41 1,028,698 +0.01(+0.01%)
Jan 03, 2013 84.41 84.43 84.39 84.40 1,816,048 +0.00(+0.00%)
Jan 02, 2013 84.40 84.42 84.40 84.40 2,469,082 -0.02(-0.02%)
Dec 31, 2012 84.45 84.45 84.39 84.42 818,255 +0.00(+0.00%)
Dec 28, 2012 84.41 84.43 84.41 84.42 1,334,476 +0.00(+0.00%)
Dec 27, 2012 84.39 84.42 84.39 84.42 1,351,188 +0.03(+0.04%)
Dec 26, 2012 84.39 84.41 84.39 84.39 677,167 -0.02(-0.02%)
Dec 24, 2012 84.41 84.42 84.41 84.41 388,392 +0.00(+0.00%)
Dec 21, 2012 84.42 84.43 84.41 84.41 899,234 +0.01(+0.01%)
Dec 20, 2012 84.42 84.42 84.40 84.40 1,167,417 -0.01(-0.01%)
Dec 19, 2012 84.40 84.41 84.40 84.41 1,485,059 +0.02(+0.02%)
Dec 18, 2012 84.42 84.43 84.39 84.39 1,295,565 -0.05(-0.06%)
Dec 17, 2012 84.45 84.46 84.42 84.44 503,887 -0.02(-0.02%)
Dec 14, 2012 84.44 84.46 84.44 84.46 566,264 +0.02(+0.02%)
Dec 13, 2012 84.44 84.45 84.43 84.44 790,313 +0.00(+0.00%)
Dec 12, 2012 84.44 84.45 84.43 84.44 1,108,485 -0.01(-0.01%)
Dec 11, 2012 84.45 84.45 84.43 84.45 1,157,619 +0.00(+0.00%)
Dec 10, 2012 84.44 84.45 84.44 84.45 770,465 +0.00(+0.00%)
Dec 07, 2012 84.42 84.45 84.42 84.45 929,428 +0.00(+0.00%)
Dec 06, 2012 84.46 84.46 84.44 84.45 685,228 +0.00(+0.00%)
Dec 05, 2012 84.44 84.45 84.44 84.45 590,957 +0.02(+0.02%)
Dec 04, 2012 84.43 84.44 84.43 84.43 1,624,890 -0.01(-0.01%)
Nov 30, 2012 84.44 84.45 84.44 84.44 1,053,398 +0.01(+0.01%)
Nov 29, 2012 84.42 84.44 84.42 84.43 496,234 +0.00(+0.00%)
Nov 28, 2012 84.43 84.44 84.42 84.43 352,622 +0.01(+0.01%)
Nov 27, 2012 84.40 84.43 84.40 84.42 526,902 +0.01(+0.01%)
Nov 26, 2012 84.42 84.43 84.41 84.41 746,326 -0.01(-0.01%)
Nov 23, 2012 84.40 84.42 84.40 84.42 157,754 +0.00(+0.00%)
Nov 21, 2012 84.41 84.42 84.41 84.42 422,104 -0.01(-0.01%)
Nov 20, 2012 84.45 84.45 84.43 84.43 1,248,422 -0.02(-0.02%)
Nov 19, 2012 84.45 84.46 84.45 84.45 951,614 -0.01(-0.01%)
Nov 16, 2012 84.45 84.47 84.45 84.46 810,432 +0.00(+0.00%)
Nov 15, 2012 84.46 84.47 84.45 84.46 1,048,659 +0.00(+0.00%)
Nov 14, 2012 84.44 84.46 84.44 84.46 2,272,918 +0.02(+0.02%)
Nov 13, 2012 84.45 84.45 84.44 84.44 917,219 +0.01(+0.01%)
Nov 12, 2012 84.42 84.44 84.42 84.43 524,277 +0.00(+0.00%)
Nov 09, 2012 84.43 84.45 84.42 84.43 2,365,442 +0.00(+0.00%)
Nov 08, 2012 84.43 84.44 84.42 84.43 779,498 +0.00(+0.00%)
Nov 07, 2012 84.42 84.44 84.42 84.43 697,527 +0.07(+0.08%)
Nov 06, 2012 84.39 84.41 84.36 84.36 583,386 -0.03(-0.04%)
Nov 05, 2012 84.42 84.42 84.39 84.39 2,192,469 +0.00(+0.00%)
Nov 02, 2012 84.37 84.39 84.37 84.39 353,169 -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.