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 (%)
Mar 30, 2012 73.46 73.47 73.45 73.46 1,089,570 -0.01(-0.01%)
Mar 29, 2012 73.47 73.47 73.45 73.47 848,433 +0.03(+0.04%)
Mar 28, 2012 73.46 73.48 73.44 73.44 845,468 -0.02(-0.02%)
Mar 27, 2012 73.45 73.47 73.44 73.46 1,252,329 +0.03(+0.04%)
Mar 26, 2012 73.43 73.44 73.42 73.44 1,188,630 +0.02(+0.02%)
Mar 23, 2012 73.43 73.44 73.42 73.42 801,616 +0.01(+0.01%)
Mar 22, 2012 73.42 73.42 73.40 73.41 964,066 +0.01(+0.01%)
Mar 21, 2012 73.38 73.40 73.37 73.40 656,776 +0.04(+0.06%)
Mar 20, 2012 73.37 73.39 73.34 73.36 911,084 -0.02(-0.02%)
Mar 19, 2012 73.39 73.40 73.36 73.37 2,594,936 -0.05(-0.07%)
Mar 16, 2012 73.42 73.44 73.39 73.43 3,203,188 +0.04(+0.06%)
Mar 15, 2012 73.37 73.41 73.37 73.38 4,281,385 +0.04(+0.06%)
Mar 14, 2012 73.41 73.41 73.34 73.34 1,551,243 -0.10(-0.14%)
Mar 13, 2012 73.46 73.47 73.44 73.44 1,474,520 -0.04(-0.06%)
Mar 12, 2012 73.50 73.50 73.48 73.49 874,192 +0.01(+0.01%)
Mar 09, 2012 73.50 73.50 73.48 73.48 758,014 +0.00(+0.00%)
Mar 08, 2012 73.50 73.51 73.48 73.48 1,101,967 -0.03(-0.04%)
Mar 07, 2012 73.52 73.53 73.50 73.50 674,797 -0.02(-0.02%)
Mar 06, 2012 73.54 73.54 73.52 73.52 2,620,041 +0.00(+0.00%)
Mar 05, 2012 73.51 73.52 73.50 73.52 1,338,557 +0.00(+0.00%)
Mar 02, 2012 73.51 73.53 73.51 73.52 1,049,590 +0.02(+0.02%)
Mar 01, 2012 73.49 73.50 73.49 73.50 1,198,224 -0.01(-0.02%)
Feb 29, 2012 73.52 73.52 73.49 73.52 753,778 +0.00(+0.00%)
Feb 28, 2012 73.52 73.54 73.51 73.52 1,128,445 +0.02(+0.02%)
Feb 27, 2012 73.52 73.53 73.50 73.50 1,218,164 +0.02(+0.02%)
Feb 24, 2012 73.50 73.51 73.48 73.48 4,247,431 -0.02(-0.02%)
Feb 23, 2012 73.49 73.52 73.49 73.50 3,837,406 -0.01(-0.01%)
Feb 22, 2012 73.49 73.51 73.48 73.51 1,842,756 +0.03(+0.05%)
Feb 21, 2012 73.50 73.50 73.47 73.47 2,244,401 -0.02(-0.02%)
Feb 17, 2012 73.51 73.52 73.49 73.49 950,562 -0.02(-0.02%)
Feb 16, 2012 73.54 73.54 73.51 73.51 1,684,733 -0.03(-0.04%)
Feb 15, 2012 73.52 73.55 73.51 73.54 1,411,963 +0.01(+0.01%)
Feb 14, 2012 73.51 73.53 73.51 73.53 1,227,980 +0.02(+0.02%)
Feb 13, 2012 73.54 73.55 73.51 73.51 1,244,140 -0.04(-0.06%)
Feb 10, 2012 73.54 73.56 73.54 73.55 1,177,344 +0.02(+0.02%)
Feb 09, 2012 73.57 73.57 73.54 73.54 880,076 -0.03(-0.05%)
Feb 08, 2012 73.55 73.58 73.55 73.57 1,386,337 +0.00(+0.00%)
Feb 07, 2012 73.59 73.59 73.56 73.57 2,216,253 -0.02(-0.02%)
Feb 06, 2012 73.60 73.60 73.59 73.59 2,738,016 -0.02(-0.02%)
Feb 03, 2012 73.60 73.61 73.59 73.60 2,795,853 +0.00(+0.00%)
Feb 02, 2012 73.60 73.62 73.60 73.60 3,433,816 +0.01(+0.01%)
Feb 01, 2012 73.61 73.63 73.60 73.60 6,867,148 -0.03(-0.03%)
Jan 31, 2012 73.60 73.62 73.60 73.62 3,037,512 +0.00(+0.00%)
Jan 30, 2012 73.62 73.64 73.62 73.62 2,166,139 -0.03(-0.04%)
Jan 27, 2012 73.64 73.65 73.63 73.65 1,490,904 +0.02(+0.02%)
Jan 26, 2012 73.62 73.65 73.62 73.63 1,649,568 +0.01(+0.01%)
Jan 25, 2012 73.57 73.64 73.57 73.62 2,421,447 +0.04(+0.06%)
Jan 24, 2012 73.58 73.58 73.55 73.58 4,364,270 +0.00(+0.00%)
Jan 23, 2012 73.57 73.58 73.55 73.58 3,019,386 +0.01(+0.01%)
Jan 20, 2012 73.56 73.58 73.56 73.57 2,988,464 -0.02(-0.02%)
Jan 19, 2012 73.58 73.59 73.56 73.59 2,368,575 +0.00(+0.00%)
Jan 18, 2012 73.59 73.60 73.59 73.59 1,366,527 -0.01(-0.01%)
Jan 17, 2012 73.59 73.61 73.59 73.59 2,684,745 +0.01(+0.01%)
Jan 13, 2012 73.59 73.59 73.59 73.59 1,322,984 +0.02(+0.02%)
Jan 12, 2012 73.57 73.59 73.57 73.57 2,435,101 -0.01(-0.01%)
Jan 11, 2012 73.56 73.59 73.56 73.58 2,833,814 +0.03(+0.04%)
Jan 10, 2012 73.54 73.57 73.53 73.55 934,302 +0.01(+0.01%)
Jan 09, 2012 73.55 73.55 73.53 73.54 1,419,847 +0.02(+0.02%)
Jan 06, 2012 73.53 73.86 73.52 73.53 2,375,543 -0.01(-0.01%)
Jan 05, 2012 73.52 73.54 73.52 73.53 1,818,871 +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.