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 29, 2010 72.55 72.58 72.53 72.56 1,019,435 +0.02(+0.02%)
Oct 28, 2010 72.52 72.54 72.50 72.54 910,829 +0.09(+0.13%)
Oct 27, 2010 72.48 72.49 72.45 72.45 875,515 -0.10(-0.14%)
Oct 25, 2010 72.54 72.58 72.54 72.55 1,856,997 +0.02(+0.02%)
Oct 22, 2010 72.54 72.55 72.53 72.53 607,791 -0.02(-0.02%)
Oct 21, 2010 72.54 72.56 72.52 72.55 1,205,912 +0.01(+0.01%)
Oct 20, 2010 72.54 72.56 72.52 72.54 1,452,606 +0.01(+0.01%)
Oct 19, 2010 72.51 72.54 72.51 72.53 862,728 +0.03(+0.05%)
Oct 18, 2010 72.50 72.52 72.50 72.50 891,341 +0.02(+0.02%)
Oct 15, 2010 72.52 72.52 72.47 72.48 1,028,967 +0.03(+0.04%)
Oct 14, 2010 72.50 72.50 72.46 72.46 1,315,883 -0.03(-0.05%)
Oct 13, 2010 72.52 72.52 72.46 72.49 751,829 +0.01(+0.01%)
Oct 12, 2010 72.55 72.55 72.48 72.48 1,106,880 -0.05(-0.07%)
Oct 11, 2010 72.54 72.57 72.50 72.53 1,224,780 +0.01(+0.01%)
Oct 08, 2010 72.52 72.56 72.52 72.52 1,868,464 +0.00(+0.00%)
Oct 07, 2010 72.51 72.52 72.50 72.52 1,665,303 +0.06(+0.08%)
Oct 06, 2010 72.49 72.50 72.46 72.46 2,063,993 +0.01(+0.01%)
Oct 05, 2010 72.45 72.46 72.43 72.46 1,100,431 +0.03(+0.05%)
Oct 04, 2010 72.44 72.46 72.42 72.42 1,205,303 +0.01(+0.01%)
Oct 01, 2010 72.41 72.43 72.40 72.41 2,780,658 +0.01(+0.02%)
Sep 30, 2010 72.41 72.42 72.36 72.40 1,691,831 +0.01(+0.01%)
Sep 29, 2010 72.41 72.42 72.39 72.39 930,397 -0.02(-0.02%)
Sep 28, 2010 72.39 72.43 72.38 72.41 891,084 +0.02(+0.02%)
Sep 27, 2010 72.39 72.40 72.37 72.39 2,847,498 +0.02(+0.02%)
Sep 24, 2010 72.37 72.38 72.36 72.37 1,415,203 -0.01(-0.01%)
Sep 23, 2010 72.41 72.42 72.37 72.38 907,867 +0.01(+0.01%)
Sep 22, 2010 72.39 72.41 72.37 72.37 1,349,617 -0.01(-0.01%)
Sep 21, 2010 72.33 72.40 72.29 72.38 1,667,385 +0.05(+0.07%)
Sep 20, 2010 72.30 72.33 72.29 72.33 1,320,165 +0.01(+0.01%)
Sep 17, 2010 72.32 72.32 72.30 72.32 639,509 +0.03(+0.05%)
Sep 15, 2010 72.30 72.31 72.27 72.29 774,162 +0.02(+0.02%)
Sep 14, 2010 72.25 72.28 72.23 72.27 1,128,080 +0.05(+0.07%)
Sep 13, 2010 72.18 72.24 72.17 72.22 608,208 +0.06(+0.08%)
Sep 10, 2010 72.15 72.18 72.14 72.16 1,277,409 -0.01(-0.01%)
Sep 09, 2010 72.24 72.24 72.15 72.17 1,504,946 -0.08(-0.11%)
Sep 08, 2010 72.26 72.26 72.22 72.25 1,954,310 -0.05(-0.07%)
Sep 07, 2010 72.25 72.30 72.25 72.30 1,286,515 +0.08(+0.11%)
Sep 03, 2010 72.20 72.25 72.20 72.22 1,040,172 -0.03(-0.05%)
Sep 02, 2010 72.26 72.29 72.25 72.25 1,458,226 -0.02(-0.03%)
Sep 01, 2010 72.28 72.31 72.24 72.27 2,341,232 -0.03(-0.04%)
Aug 31, 2010 72.31 72.32 72.28 72.31 11,065 +0.02(+0.02%)
Aug 30, 2010 72.27 72.30 72.25 72.29 854,977 +0.09(+0.12%)
Aug 27, 2010 72.20 72.27 72.18 72.20 1,054,422 -0.05(-0.07%)
Aug 26, 2010 72.25 72.28 72.25 72.25 844,800 -0.00(-0.00%)
Aug 25, 2010 72.31 72.33 72.24 72.26 1,362,915 -0.07(-0.09%)
Aug 24, 2010 72.31 72.34 72.28 72.32 187 +0.05(+0.07%)
Aug 23, 2010 72.25 72.28 72.25 72.27 615,549 +0.01(+0.01%)
Aug 20, 2010 72.29 72.29 72.25 72.26 820,697 -0.03(-0.04%)
Aug 19, 2010 72.25 72.30 72.25 72.29 881,916 +0.02(+0.02%)
Aug 18, 2010 72.28 72.28 72.24 72.27 977,396 +0.02(+0.02%)
Aug 17, 2010 72.25 72.25 72.21 72.25 925,947 -0.02(-0.02%)
Aug 16, 2010 72.25 72.27 72.24 72.27 760,461 +0.07(+0.10%)
Aug 13, 2010 72.20 72.22 72.19 72.20 499,025 -0.01(-0.01%)
Aug 12, 2010 72.24 72.24 72.19 72.21 1,815,663 -0.02(-0.02%)
Aug 11, 2010 72.25 72.26 72.22 72.23 873,213 +0.02(+0.02%)
Aug 10, 2010 72.15 72.22 72.14 72.21 1,709,642 +0.03(+0.05%)
Aug 09, 2010 72.21 72.22 72.18 72.18 1,306,386 -0.04(-0.06%)
Aug 06, 2010 72.22 72.25 72.20 72.22 1,097,691 +0.02(+0.02%)
Aug 05, 2010 72.15 72.20 72.14 72.20 1,818,601 +0.09(+0.12%)
Aug 04, 2010 72.17 72.17 72.12 72.12 2,288,411 -0.06(-0.08%)
Aug 03, 2010 72.18 72.20 72.17 72.18 1,684,448 +0.05(+0.07%)
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.