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 (%)
Oct 30, 2009 71.77 71.84 71.75 71.81 1,157,088 +0.09(+0.12%)
Oct 29, 2009 71.73 71.73 71.68 71.72 922,227 -0.06(-0.08%)
Oct 28, 2009 71.74 71.79 71.70 71.78 930,704 +0.10(+0.14%)
Oct 27, 2009 71.58 71.70 71.57 71.68 1,483,049 +0.15(+0.20%)
Oct 26, 2009 71.61 71.61 71.53 71.53 1,522,874 -0.08(-0.11%)
Oct 23, 2009 71.63 71.65 71.61 71.61 669,813 -0.12(-0.17%)
Oct 22, 2009 71.66 71.73 71.66 71.73 669,958 +0.01(+0.01%)
Oct 21, 2009 71.74 71.76 71.68 71.72 1,789,357 -0.03(-0.05%)
Oct 20, 2009 71.78 71.80 71.75 71.76 1,921,346 +0.03(+0.05%)
Oct 19, 2009 71.69 71.72 71.66 71.72 783,986 +0.00(+0.00%)
Oct 16, 2009 71.66 71.73 71.64 71.72 594,849 +0.04(+0.06%)
Oct 15, 2009 71.69 71.76 71.68 71.68 841,805 -0.04(-0.06%)
Oct 14, 2009 71.74 71.79 71.70 71.72 1,262,112 -0.09(-0.13%)
Oct 13, 2009 71.76 71.82 71.76 71.82 1,036,877 +0.04(+0.06%)
Oct 12, 2009 71.70 71.96 71.66 71.77 730,413 +0.09(+0.12%)
Oct 09, 2009 71.70 71.71 71.64 71.69 1,335,432 -0.10(-0.14%)
Oct 08, 2009 71.84 71.85 71.76 71.79 956,676 -0.07(-0.10%)
Oct 07, 2009 71.81 71.88 71.78 71.86 1,029,937 +0.09(+0.13%)
Oct 06, 2009 71.77 71.79 71.73 71.76 1,360,923 -0.04(-0.06%)
Oct 05, 2009 71.84 71.84 71.78 71.81 799,107 +0.00(+0.00%)
Oct 02, 2009 71.83 71.86 71.76 71.81 1,033,718 +0.03(+0.04%)
Oct 01, 2009 71.78 71.82 71.74 71.78 1,270,279 -0.02(-0.02%)
Sep 30, 2009 71.70 71.82 71.70 71.80 1,663,723 +0.08(+0.11%)
Sep 29, 2009 71.68 71.74 71.64 71.72 1,230,112 +0.01(+0.01%)
Sep 28, 2009 71.76 71.76 71.70 71.71 838,235 -0.02(-0.03%)
Sep 25, 2009 71.76 71.76 71.69 71.74 1,013,649 -0.03(-0.04%)
Sep 24, 2009 71.71 71.78 71.71 71.77 1,006,146 +0.02(+0.03%)
Sep 23, 2009 71.64 71.76 71.62 71.75 1,103,703 +0.11(+0.16%)
Sep 22, 2009 71.65 71.68 71.64 71.64 832,240 -0.02(-0.02%)
Sep 21, 2009 71.63 71.69 71.63 71.65 702,875 +0.03(+0.04%)
Sep 18, 2009 71.67 71.69 71.29 71.63 1,506,229 -0.07(-0.10%)
Sep 17, 2009 71.59 71.70 71.57 71.70 974,194 +0.07(+0.10%)
Sep 16, 2009 71.69 71.70 71.58 71.62 829,926 -0.06(-0.09%)
Sep 15, 2009 71.63 71.70 71.63 71.69 769,329 +0.03(+0.05%)
Sep 14, 2009 71.75 71.75 71.64 71.65 744,257 -0.04(-0.06%)
Sep 11, 2009 71.75 71.81 71.70 71.70 995,124 -0.03(-0.04%)
Sep 10, 2009 71.72 71.77 71.70 71.72 675,895 +0.04(+0.06%)
Sep 09, 2009 71.65 71.70 71.62 71.68 700,252 +0.01(+0.01%)
Sep 08, 2009 71.70 71.70 71.64 71.67 749,763 +0.01(+0.01%)
Sep 04, 2009 71.70 71.71 71.65 71.66 573,137 -0.03(-0.05%)
Sep 03, 2009 71.73 71.73 71.68 71.70 591,205 -0.07(-0.10%)
Sep 02, 2009 71.72 71.76 71.68 71.76 808,351 +0.08(+0.11%)
Sep 01, 2009 71.65 71.72 71.58 71.69 1,084,666 -0.03(-0.05%)
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%)
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.