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 (%)
Feb 27, 2009 71.80 71.87 71.75 71.82 0 +0.04(+0.06%)
Feb 26, 2009 71.76 71.78 71.71 71.77 1,010,041 +0.03(+0.05%)
Feb 25, 2009 71.88 71.91 71.74 71.74 1,075,286 -0.14(-0.19%)
Feb 24, 2009 71.88 71.95 71.85 71.88 1,010,804 -0.05(-0.07%)
Feb 23, 2009 71.86 71.93 71.80 71.93 2,899,074 -0.01(-0.01%)
Feb 20, 2009 71.90 72.01 71.89 71.93 1,039,444 +0.06(+0.08%)
Feb 19, 2009 71.85 71.92 71.81 71.88 756,099 -0.03(-0.04%)
Feb 18, 2009 71.93 71.99 71.85 71.90 728,356 -0.12(-0.17%)
Feb 17, 2009 71.92 72.03 71.92 72.02 1,054,955 +0.19(+0.26%)
Feb 13, 2009 71.92 71.93 71.82 71.83 770,034 -0.14(-0.19%)
Feb 12, 2009 71.93 72.01 71.93 71.97 1,029,403 +0.09(+0.12%)
Feb 11, 2009 71.93 71.99 71.88 71.88 1,029,831 -0.02(-0.02%)
Feb 10, 2009 71.79 71.94 71.76 71.90 1,367,072 +0.16(+0.23%)
Feb 09, 2009 71.77 71.83 71.72 71.74 963,120 -0.03(-0.04%)
Feb 06, 2009 71.89 71.89 71.76 71.76 1,135,563 -0.04(-0.06%)
Feb 05, 2009 71.82 71.87 71.76 71.81 1,323,843 +0.02(+0.02%)
Feb 04, 2009 71.89 71.91 71.76 71.79 2,113,187 -0.12(-0.17%)
Feb 03, 2009 71.97 71.99 71.86 71.91 1,020,308 -0.08(-0.11%)
Feb 02, 2009 71.91 71.99 71.89 71.99 907,330 -0.05(-0.07%)
Jan 30, 2009 72.03 72.11 71.99 72.04 0 +0.04(+0.06%)
Jan 29, 2009 72.02 72.07 71.98 71.99 1,922,169 -0.14(-0.19%)
Jan 28, 2009 72.12 72.18 72.07 72.13 1,915,492 -0.03(-0.04%)
Jan 27, 2009 72.05 72.17 72.05 72.16 1,388,576 +0.08(+0.11%)
Jan 26, 2009 72.16 72.16 72.03 72.08 1,064,814 -0.09(-0.13%)
Jan 23, 2009 72.16 72.20 72.03 72.17 2,153,942 -0.02(-0.02%)
Jan 22, 2009 72.19 72.26 72.15 72.19 665,595 +0.03(+0.05%)
Jan 21, 2009 72.20 72.26 72.14 72.16 1,160,731 -0.11(-0.15%)
Jan 20, 2009 72.17 72.29 72.11 72.27 2,460,441 +0.03(+0.05%)
Jan 16, 2009 72.15 72.27 72.13 72.23 772,919 +0.03(+0.05%)
Jan 15, 2009 72.27 72.29 72.14 72.20 5,234,359 -0.08(-0.11%)
Jan 14, 2009 72.23 72.35 72.23 72.28 1,307,856 +0.09(+0.12%)
Jan 13, 2009 72.19 72.25 72.13 72.19 682,581 +0.01(+0.01%)
Jan 12, 2009 72.17 72.29 72.15 72.18 1,436,803 +0.02(+0.02%)
Jan 09, 2009 72.12 72.24 72.11 72.17 991,277 +0.05(+0.07%)
Jan 08, 2009 72.07 72.21 72.07 72.11 942,780 +0.02(+0.02%)
Jan 07, 2009 72.17 72.17 72.05 72.10 2,358,100 -0.05(-0.07%)
Jan 06, 2009 72.06 72.18 72.02 72.15 1,707,886 +0.03(+0.05%)
Jan 05, 2009 72.11 72.18 72.05 72.11 5,904,549 +0.15(+0.20%)
Jan 02, 2009 72.37 72.37 71.97 71.97 0 -0.38(-0.53%)
Jan 01, 2009 72.36 72.38 72.18 72.35 0 +0.00(+0.00%)
Dec 31, 2008 72.36 72.38 72.18 72.35 687,302 -0.04(-0.05%)
Dec 30, 2008 72.30 72.39 72.24 72.39 622,289 +0.07(+0.09%)
Dec 29, 2008 72.28 72.37 72.17 72.32 837,593 -0.13(-0.18%)
Dec 26, 2008 72.35 72.47 72.35 72.45 519,891 +0.09(+0.12%)
Dec 24, 2008 72.38 72.46 72.35 72.36 317,735 +0.02(+0.02%)
Dec 23, 2008 72.35 72.43 72.32 72.35 816,962 +0.02(+0.02%)
Dec 22, 2008 72.46 72.49 72.32 72.33 950,899 -0.14(-0.19%)
Dec 19, 2008 72.45 72.55 72.43 72.46 993,181 -0.07(-0.09%)
Dec 18, 2008 72.65 72.67 72.52 72.53 1,311,467 +0.03(+0.05%)
Dec 17, 2008 72.64 72.79 72.50 72.50 1,668,277 -0.15(-0.21%)
Dec 16, 2008 72.48 72.76 72.42 72.65 859,390 +0.03(+0.05%)
Dec 15, 2008 72.52 72.63 72.43 72.62 1,637,103 +0.05(+0.07%)
Dec 12, 2008 72.46 72.60 72.35 72.57 629,996 +0.04(+0.05%)
Dec 11, 2008 72.43 72.53 72.35 72.53 1,075,712 +0.17(+0.24%)
Dec 10, 2008 72.38 72.45 72.26 72.36 1,097,580 -0.09(-0.13%)
Dec 09, 2008 72.34 72.46 72.17 72.46 1,147,147 +0.22(+0.31%)
Dec 08, 2008 72.32 72.35 72.20 72.23 1,230,091 -0.10(-0.14%)
Dec 05, 2008 72.45 72.47 72.23 72.34 1,027,057 -0.09(-0.12%)
Dec 04, 2008 72.41 72.52 72.34 72.42 1,382,156 +0.02(+0.02%)
Dec 03, 2008 72.43 72.46 72.28 72.40 1,118,848 +0.06(+0.08%)
Dec 02, 2008 72.33 72.40 72.26 72.34 848,285 -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.