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 84.48 84.51 84.46 84.49 875,475 +0.02(+0.02%)
Oct 28, 2010 84.44 84.47 84.42 84.47 782,206 +0.11(+0.13%)
Oct 27, 2010 84.40 84.41 84.36 84.36 751,879 -0.12(-0.14%)
Oct 25, 2010 84.47 84.51 84.47 84.48 1,594,760 +0.02(+0.02%)
Oct 22, 2010 84.47 84.48 84.46 84.46 521,962 -0.02(-0.02%)
Oct 21, 2010 84.47 84.49 84.45 84.48 1,035,619 +0.01(+0.01%)
Oct 20, 2010 84.47 84.49 84.44 84.47 1,247,476 +0.01(+0.01%)
Oct 19, 2010 84.43 84.47 84.43 84.46 740,898 +0.04(+0.05%)
Oct 18, 2010 84.42 84.45 84.42 84.42 765,470 +0.02(+0.02%)
Oct 15, 2010 84.44 84.45 84.39 84.40 883,661 +0.03(+0.04%)
Oct 14, 2010 84.42 84.42 84.37 84.37 1,130,060 -0.04(-0.05%)
Oct 13, 2010 84.44 84.44 84.38 84.41 645,659 +0.01(+0.01%)
Oct 12, 2010 84.48 84.48 84.40 84.40 950,572 -0.06(-0.07%)
Oct 11, 2010 84.47 84.50 84.42 84.46 1,051,822 +0.01(+0.01%)
Oct 08, 2010 84.45 84.49 84.45 84.45 1,604,608 +0.00(+0.00%)
Oct 07, 2010 84.43 84.45 84.42 84.45 1,430,137 +0.07(+0.08%)
Oct 06, 2010 84.41 84.42 84.38 84.38 1,772,525 +0.01(+0.01%)
Oct 05, 2010 84.36 84.37 84.34 84.37 945,033 +0.04(+0.05%)
Oct 04, 2010 84.35 84.37 84.33 84.33 1,035,096 +0.01(+0.01%)
Oct 01, 2010 84.32 84.34 84.30 84.32 2,387,986 -0.05(-0.06%)
Sep 30, 2010 84.38 84.39 84.32 84.37 1,451,791 +0.01(+0.01%)
Sep 29, 2010 84.38 84.39 84.36 84.36 798,391 -0.02(-0.02%)
Sep 28, 2010 84.36 84.40 84.35 84.38 764,656 +0.02(+0.02%)
Sep 27, 2010 84.36 84.37 84.33 84.36 2,443,490 +0.02(+0.02%)
Sep 24, 2010 84.33 84.35 84.32 84.34 1,214,412 -0.01(-0.01%)
Sep 23, 2010 84.38 84.39 84.34 84.35 779,058 +0.01(+0.01%)
Sep 22, 2010 84.36 84.38 84.33 84.34 1,158,131 -0.01(-0.01%)
Sep 21, 2010 84.29 84.37 84.24 84.35 1,430,814 +0.06(+0.07%)
Sep 20, 2010 84.25 84.29 84.24 84.29 1,132,858 +0.01(+0.01%)
Sep 17, 2010 84.28 84.28 84.25 84.28 548,775 +0.04(+0.05%)
Sep 15, 2010 84.25 84.27 84.22 84.24 664,323 +0.02(+0.02%)
Sep 14, 2010 84.19 84.23 84.17 84.22 968,026 +0.06(+0.07%)
Sep 13, 2010 84.12 84.18 84.10 84.16 521,915 +0.07(+0.08%)
Sep 10, 2010 84.08 84.11 84.07 84.09 1,096,168 -0.01(-0.01%)
Sep 09, 2010 84.18 84.18 84.08 84.10 1,291,422 -0.09(-0.11%)
Sep 08, 2010 84.21 84.21 84.16 84.19 1,677,029 -0.06(-0.07%)
Sep 07, 2010 84.19 84.25 84.19 84.25 1,103,982 +0.09(+0.11%)
Sep 03, 2010 84.14 84.19 84.14 84.16 892,591 -0.04(-0.05%)
Sep 02, 2010 84.21 84.24 84.19 84.20 1,251,331 -0.02(-0.03%)
Sep 01, 2010 84.23 84.26 84.18 84.22 2,009,054 -0.11(-0.13%)
Aug 31, 2010 84.33 84.35 84.30 84.33 9,488 +0.02(+0.02%)
Aug 30, 2010 84.29 84.32 84.26 84.31 733,066 +0.10(+0.12%)
Aug 27, 2010 84.21 84.29 84.18 84.21 904,072 -0.06(-0.07%)
Aug 26, 2010 84.27 84.30 84.26 84.27 724,340 -0.00(-0.00%)
Aug 25, 2010 84.33 84.36 84.25 84.27 1,168,576 -0.08(-0.09%)
Aug 24, 2010 84.33 84.37 84.30 84.35 161 +0.06(+0.07%)
Aug 23, 2010 84.26 84.30 84.26 84.29 527,778 +0.01(+0.01%)
Aug 20, 2010 84.31 84.31 84.26 84.28 703,674 -0.03(-0.04%)
Aug 19, 2010 84.27 84.32 84.26 84.31 756,163 +0.02(+0.02%)
Aug 18, 2010 84.30 84.30 84.25 84.29 838,029 +0.02(+0.02%)
Aug 17, 2010 84.26 84.27 84.22 84.27 793,916 -0.02(-0.02%)
Aug 16, 2010 84.26 84.29 84.25 84.29 652,027 +0.08(+0.10%)
Aug 13, 2010 84.21 84.23 84.20 84.21 427,869 -0.01(-0.01%)
Aug 12, 2010 84.25 84.25 84.19 84.22 1,556,767 -0.02(-0.02%)
Aug 11, 2010 84.26 84.28 84.23 84.24 748,701 +0.02(+0.02%)
Aug 10, 2010 84.15 84.23 84.14 84.22 1,465,863 +0.04(+0.05%)
Aug 09, 2010 84.22 84.23 84.18 84.18 1,120,108 -0.05(-0.06%)
Aug 06, 2010 84.23 84.26 84.21 84.23 941,171 +0.02(+0.02%)
Aug 05, 2010 84.15 84.21 84.14 84.21 1,559,286 +0.10(+0.12%)
Aug 04, 2010 84.17 84.17 84.11 84.11 1,962,105 -0.07(-0.08%)
Aug 03, 2010 84.18 84.21 84.17 84.18 1,444,262 +0.06(+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.