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 84.32 84.33 84.31 84.32 949,255 -0.01(-0.01%)
Mar 29, 2012 84.33 84.33 84.31 84.33 739,172 +0.03(+0.04%)
Mar 28, 2012 84.32 84.34 84.30 84.30 736,589 -0.02(-0.02%)
Mar 27, 2012 84.31 84.33 84.29 84.32 1,091,054 +0.03(+0.04%)
Mar 26, 2012 84.28 84.29 84.27 84.29 1,035,558 +0.02(+0.02%)
Mar 23, 2012 84.28 84.29 84.27 84.27 698,384 +0.01(+0.01%)
Mar 22, 2012 84.27 84.27 84.25 84.26 839,914 +0.01(+0.01%)
Mar 21, 2012 84.23 84.25 84.21 84.25 572,197 +0.05(+0.06%)
Mar 20, 2012 84.22 84.24 84.18 84.20 793,755 -0.02(-0.02%)
Mar 19, 2012 84.24 84.25 84.20 84.22 2,260,760 -0.06(-0.07%)
Mar 16, 2012 84.27 84.29 84.24 84.28 2,790,681 +0.05(+0.06%)
Mar 15, 2012 84.22 84.26 84.21 84.23 3,730,027 +0.05(+0.06%)
Mar 14, 2012 84.26 84.27 84.18 84.18 1,351,474 -0.12(-0.14%)
Mar 13, 2012 84.32 84.33 84.29 84.30 1,284,631 -0.05(-0.06%)
Mar 12, 2012 84.36 84.37 84.34 84.35 761,614 +0.01(+0.01%)
Mar 09, 2012 84.36 84.37 84.34 84.34 660,397 +0.00(+0.00%)
Mar 08, 2012 84.37 84.37 84.34 84.34 960,056 -0.03(-0.04%)
Mar 07, 2012 84.39 84.40 84.37 84.37 587,897 -0.02(-0.02%)
Mar 06, 2012 84.41 84.41 84.39 84.39 2,282,632 +0.00(+0.00%)
Mar 05, 2012 84.38 84.39 84.37 84.39 1,166,178 +0.00(+0.00%)
Mar 02, 2012 84.38 84.40 84.38 84.39 914,424 +0.02(+0.02%)
Mar 01, 2012 84.35 84.37 84.35 84.37 1,043,917 -0.05(-0.06%)
Feb 29, 2012 84.42 84.42 84.39 84.42 656,432 +0.00(+0.00%)
Feb 28, 2012 84.42 84.44 84.41 84.42 982,713 +0.02(+0.02%)
Feb 27, 2012 84.42 84.43 84.40 84.40 1,060,846 +0.02(+0.02%)
Feb 24, 2012 84.40 84.41 84.38 84.38 3,698,900 -0.02(-0.02%)
Feb 23, 2012 84.39 84.42 84.39 84.40 3,341,828 -0.01(-0.01%)
Feb 22, 2012 84.39 84.41 84.38 84.41 1,604,775 +0.04(+0.05%)
Feb 21, 2012 84.40 84.40 84.37 84.37 1,954,550 -0.02(-0.02%)
Feb 17, 2012 84.41 84.42 84.39 84.39 827,803 -0.02(-0.02%)
Feb 16, 2012 84.44 84.45 84.41 84.41 1,467,160 -0.03(-0.04%)
Feb 15, 2012 84.42 84.46 84.41 84.44 1,229,617 +0.01(+0.01%)
Feb 14, 2012 84.41 84.43 84.41 84.43 1,069,394 +0.02(+0.02%)
Feb 13, 2012 84.44 84.46 84.41 84.41 1,083,467 -0.05(-0.06%)
Feb 10, 2012 84.44 84.47 84.44 84.46 1,025,297 +0.02(+0.02%)
Feb 09, 2012 84.48 84.48 84.44 84.44 766,420 -0.04(-0.05%)
Feb 08, 2012 84.46 84.49 84.46 84.48 1,207,300 +0.00(+0.00%)
Feb 07, 2012 84.50 84.50 84.47 84.48 1,930,037 -0.02(-0.02%)
Feb 06, 2012 84.52 84.52 84.50 84.50 2,384,418 -0.02(-0.02%)
Feb 03, 2012 84.51 84.53 84.50 84.52 2,434,785 +0.00(+0.00%)
Feb 02, 2012 84.52 84.54 84.51 84.52 2,990,359 +0.01(+0.01%)
Feb 01, 2012 84.53 84.55 84.51 84.51 5,980,296 -0.06(-0.07%)
Jan 31, 2012 84.55 84.57 84.55 84.57 2,644,258 +0.00(+0.00%)
Jan 30, 2012 84.57 84.59 84.57 84.57 1,885,698 -0.03(-0.04%)
Jan 27, 2012 84.59 84.60 84.58 84.60 1,297,883 +0.02(+0.02%)
Jan 26, 2012 84.57 84.60 84.57 84.58 1,436,006 +0.01(+0.01%)
Jan 25, 2012 84.51 84.59 84.51 84.57 2,107,953 +0.05(+0.06%)
Jan 24, 2012 84.52 84.52 84.49 84.52 3,799,246 +0.00(+0.00%)
Jan 23, 2012 84.51 84.52 84.49 84.52 2,628,479 +0.01(+0.01%)
Jan 20, 2012 84.50 84.52 84.50 84.51 2,601,560 -0.02(-0.02%)
Jan 19, 2012 84.52 84.54 84.50 84.53 2,061,926 +0.00(+0.00%)
Jan 18, 2012 84.54 84.55 84.53 84.53 1,189,609 -0.01(-0.01%)
Jan 17, 2012 84.54 84.56 84.53 84.54 2,337,163 +0.01(+0.01%)
Jan 13, 2012 84.54 84.54 84.53 84.53 1,151,703 +0.02(+0.02%)
Jan 12, 2012 84.51 84.54 84.51 84.51 2,119,839 -0.01(-0.01%)
Jan 11, 2012 84.50 84.53 84.50 84.52 2,466,932 +0.03(+0.04%)
Jan 10, 2012 84.48 84.51 84.47 84.49 813,342 +0.01(+0.01%)
Jan 09, 2012 84.49 84.49 84.47 84.48 1,236,026 +0.02(+0.02%)
Jan 06, 2012 84.47 84.85 84.45 84.46 2,067,992 -0.01(-0.01%)
Jan 05, 2012 84.45 84.48 84.45 84.47 1,583,390 +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.