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 31, 2009 71.74 71.85 71.74 71.84 2,814,635 +0.10(+0.14%)
Mar 30, 2009 71.73 71.78 71.70 71.74 923,685 +0.10(+0.14%)
Mar 26, 2009 71.62 71.71 71.58 71.64 1,466,215 +0.09(+0.13%)
Mar 25, 2009 71.60 71.62 71.53 71.54 1,447,377 -0.02(-0.02%)
Mar 24, 2009 71.66 71.67 71.55 71.56 3,089,518 -0.09(-0.13%)
Mar 23, 2009 71.63 71.67 71.60 71.65 1,254,332 -0.06(-0.08%)
Mar 20, 2009 71.69 71.75 71.63 71.71 2,276,807 +0.09(+0.12%)
Mar 19, 2009 71.69 71.71 71.62 71.63 2,423,368 -0.09(-0.12%)
Mar 18, 2009 71.46 71.74 71.45 71.71 3,253,189 +0.27(+0.38%)
Mar 17, 2009 71.48 71.51 71.40 71.44 1,332,311 -0.02(-0.02%)
Mar 16, 2009 71.44 71.50 71.44 71.46 857,239 -0.09(-0.13%)
Mar 13, 2009 71.44 71.56 71.43 71.55 0 +0.06(+0.08%)
Mar 12, 2009 71.44 71.52 71.42 71.49 1,058,961 +0.03(+0.04%)
Mar 11, 2009 71.42 71.47 71.37 71.47 1,187,344 +0.03(+0.05%)
Mar 10, 2009 71.46 71.46 71.14 71.43 2,644,624 -0.04(-0.06%)
Mar 09, 2009 71.55 71.56 71.40 71.47 1,051,732 -0.07(-0.09%)
Mar 06, 2009 71.48 71.62 71.47 71.54 0 -0.04(-0.05%)
Mar 05, 2009 71.52 71.59 71.49 71.58 685,888 +0.07(+0.10%)
Mar 04, 2009 71.50 71.52 71.42 71.51 2,463,108 -0.14(-0.19%)
Mar 02, 2009 71.58 71.66 71.54 71.64 1,830,133 +0.05(+0.07%)
Feb 27, 2009 71.58 71.64 71.52 71.59 0 +0.04(+0.06%)
Feb 26, 2009 71.53 71.56 71.49 71.55 1,013,177 +0.03(+0.05%)
Feb 25, 2009 71.65 71.69 71.52 71.52 1,078,624 -0.14(-0.19%)
Feb 24, 2009 71.66 71.73 71.63 71.65 1,013,942 -0.05(-0.07%)
Feb 23, 2009 71.64 71.71 71.58 71.70 2,908,073 -0.01(-0.01%)
Feb 20, 2009 71.68 71.79 71.67 71.71 1,042,671 +0.06(+0.08%)
Feb 19, 2009 71.63 71.70 71.58 71.65 758,446 -0.03(-0.04%)
Feb 18, 2009 71.71 71.77 71.63 71.68 730,617 -0.12(-0.17%)
Feb 17, 2009 71.70 71.81 71.70 71.80 1,058,230 +0.19(+0.26%)
Feb 13, 2009 71.70 71.71 71.60 71.61 772,425 -0.14(-0.19%)
Feb 12, 2009 71.71 71.79 71.71 71.75 1,032,598 +0.09(+0.12%)
Feb 11, 2009 71.70 71.76 71.65 71.66 1,033,028 -0.02(-0.02%)
Feb 10, 2009 71.57 71.72 71.53 71.68 1,371,316 +0.16(+0.23%)
Feb 09, 2009 71.55 71.61 71.50 71.52 966,109 -0.03(-0.04%)
Feb 06, 2009 71.67 71.67 71.54 71.54 1,139,088 -0.04(-0.06%)
Feb 05, 2009 71.60 71.64 71.54 71.58 1,327,953 +0.02(+0.02%)
Feb 04, 2009 71.67 71.69 71.54 71.57 2,119,747 -0.12(-0.17%)
Feb 03, 2009 71.75 71.77 71.64 71.69 1,023,475 -0.08(-0.11%)
Feb 02, 2009 71.69 71.77 71.67 71.76 910,146 -0.05(-0.07%)
Jan 30, 2009 71.81 71.89 71.76 71.81 0 +0.04(+0.06%)
Jan 29, 2009 71.80 71.85 71.75 71.77 1,928,136 -0.14(-0.19%)
Jan 28, 2009 71.90 71.96 71.85 71.91 1,921,439 -0.03(-0.04%)
Jan 27, 2009 71.82 71.94 71.82 71.93 1,392,886 +0.08(+0.11%)
Jan 26, 2009 71.93 71.93 71.81 71.86 1,068,120 -0.09(-0.13%)
Jan 23, 2009 71.93 71.98 71.81 71.95 2,160,628 -0.02(-0.02%)
Jan 22, 2009 71.97 72.04 71.93 71.97 667,661 +0.03(+0.05%)
Jan 21, 2009 71.98 72.04 71.92 71.93 1,164,334 -0.11(-0.15%)
Jan 20, 2009 71.95 72.06 71.89 72.04 2,468,079 +0.03(+0.05%)
Jan 16, 2009 71.93 72.04 71.91 72.01 775,318 +0.03(+0.05%)
Jan 15, 2009 72.04 72.07 71.92 71.98 5,250,607 -0.08(-0.11%)
Jan 14, 2009 72.01 72.12 72.01 72.05 1,311,916 +0.09(+0.12%)
Jan 13, 2009 71.97 72.03 71.91 71.97 684,700 +0.01(+0.01%)
Jan 12, 2009 71.94 72.07 71.93 71.96 1,441,263 +0.02(+0.02%)
Jan 09, 2009 71.90 72.02 71.89 71.94 994,354 +0.05(+0.07%)
Jan 08, 2009 71.85 71.98 71.85 71.89 945,707 +0.02(+0.02%)
Jan 07, 2009 71.95 71.95 71.82 71.87 2,365,420 -0.05(-0.07%)
Jan 06, 2009 71.84 71.96 71.80 71.93 1,713,188 +0.03(+0.05%)
Jan 05, 2009 71.89 71.96 71.83 71.89 5,922,878 +0.14(+0.20%)
Jan 02, 2009 72.15 72.15 71.75 71.75 0 -0.38(-0.53%)
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.