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 (%)
Apr 30, 2009 71.75 71.82 71.71 71.82 807,401 +0.06(+0.08%)
Apr 29, 2009 71.76 71.80 71.70 71.76 1,015,174 +0.03(+0.05%)
Apr 28, 2009 71.83 71.85 71.72 71.73 1,017,125 -0.07(-0.10%)
Apr 27, 2009 71.82 71.83 71.73 71.80 992,842 +0.09(+0.12%)
Apr 24, 2009 71.72 71.76 71.68 71.71 1,228,916 +0.00(+0.00%)
Apr 23, 2009 71.76 71.76 71.70 71.71 1,529,155 -0.05(-0.07%)
Apr 22, 2009 71.80 71.80 71.70 71.76 1,035,408 -0.02(-0.02%)
Apr 21, 2009 71.82 71.85 71.76 71.78 832,509 +0.03(+0.04%)
Apr 20, 2009 71.73 71.82 71.73 71.76 723,264 +0.07(+0.10%)
Apr 17, 2009 71.74 71.87 71.65 71.69 967,394 -0.08(-0.11%)
Apr 16, 2009 71.80 71.87 71.76 71.76 1,608,434 -0.10(-0.14%)
Apr 15, 2009 71.82 71.88 71.79 71.87 849,656 +0.03(+0.05%)
Apr 14, 2009 71.79 71.88 71.78 71.83 1,738,351 +0.06(+0.08%)
Apr 13, 2009 71.68 71.84 71.68 71.77 777,863 +0.14(+0.19%)
Apr 09, 2009 71.70 71.72 71.64 71.64 2,069,593 -0.09(-0.12%)
Apr 08, 2009 71.75 71.80 71.68 71.72 1,194,654 +0.00(+0.00%)
Apr 07, 2009 71.73 71.76 71.70 71.72 692,771 +0.03(+0.04%)
Apr 06, 2009 71.62 71.71 71.62 71.70 1,446,596 +0.05(+0.07%)
Apr 03, 2009 71.76 71.77 71.63 71.64 2,315,883 -0.16(-0.23%)
Apr 02, 2009 71.85 71.89 71.76 71.81 1,166,196 -0.12(-0.17%)
Apr 01, 2009 71.91 71.96 71.88 71.93 1,133,559 -0.14(-0.19%)
Mar 31, 2009 71.96 72.07 71.96 72.06 2,805,925 +0.10(+0.14%)
Mar 30, 2009 71.95 72.00 71.93 71.96 920,827 +0.10(+0.14%)
Mar 26, 2009 71.84 71.93 71.80 71.86 1,461,678 +0.09(+0.13%)
Mar 25, 2009 71.82 71.84 71.76 71.76 1,442,898 -0.02(-0.02%)
Mar 24, 2009 71.88 71.89 71.77 71.78 3,079,958 -0.09(-0.13%)
Mar 23, 2009 71.85 71.89 71.82 71.88 1,250,451 -0.06(-0.08%)
Mar 20, 2009 71.91 71.97 71.85 71.93 2,269,761 +0.09(+0.12%)
Mar 19, 2009 71.91 71.94 71.84 71.85 2,415,868 -0.09(-0.12%)
Mar 18, 2009 71.68 71.96 71.67 71.93 3,243,121 +0.27(+0.38%)
Mar 17, 2009 71.70 71.73 71.62 71.66 1,328,188 -0.02(-0.02%)
Mar 16, 2009 71.66 71.72 71.66 71.68 854,586 -0.09(-0.13%)
Mar 13, 2009 71.66 71.78 71.65 71.77 0 +0.06(+0.08%)
Mar 12, 2009 71.66 71.74 71.64 71.71 1,055,684 +0.03(+0.04%)
Mar 11, 2009 71.64 71.70 71.59 71.69 1,183,669 +0.03(+0.05%)
Mar 10, 2009 71.68 71.68 71.36 71.65 2,636,440 -0.04(-0.06%)
Mar 09, 2009 71.77 71.78 71.62 71.70 1,048,477 -0.07(-0.09%)
Mar 06, 2009 71.70 71.84 71.69 71.76 0 -0.04(-0.05%)
Mar 05, 2009 71.74 71.82 71.71 71.80 683,765 +0.07(+0.10%)
Mar 04, 2009 71.72 71.74 71.64 71.73 2,455,486 -0.14(-0.19%)
Mar 02, 2009 71.80 71.88 71.76 71.87 1,824,469 +0.05(+0.07%)
Feb 27, 2009 71.80 71.87 71.75 71.82 0 +0.04(+0.06%)
Feb 26, 2009 71.76 71.78 71.71 71.77 1,010,041 +0.03(+0.05%)
Feb 25, 2009 71.88 71.91 71.74 71.74 1,075,286 -0.14(-0.19%)
Feb 24, 2009 71.88 71.95 71.85 71.88 1,010,804 -0.05(-0.07%)
Feb 23, 2009 71.86 71.93 71.80 71.93 2,899,074 -0.01(-0.01%)
Feb 20, 2009 71.90 72.01 71.89 71.93 1,039,444 +0.06(+0.08%)
Feb 19, 2009 71.85 71.92 71.81 71.88 756,099 -0.03(-0.04%)
Feb 18, 2009 71.93 71.99 71.85 71.90 728,356 -0.12(-0.17%)
Feb 17, 2009 71.92 72.03 71.92 72.02 1,054,955 +0.19(+0.26%)
Feb 13, 2009 71.92 71.93 71.82 71.83 770,034 -0.14(-0.19%)
Feb 12, 2009 71.93 72.01 71.93 71.97 1,029,403 +0.09(+0.12%)
Feb 11, 2009 71.93 71.99 71.88 71.88 1,029,831 -0.02(-0.02%)
Feb 10, 2009 71.79 71.94 71.76 71.90 1,367,072 +0.16(+0.23%)
Feb 09, 2009 71.77 71.83 71.72 71.74 963,120 -0.03(-0.04%)
Feb 06, 2009 71.89 71.89 71.76 71.76 1,135,563 -0.04(-0.06%)
Feb 05, 2009 71.82 71.87 71.76 71.81 1,323,843 +0.02(+0.02%)
Feb 04, 2009 71.89 71.91 71.76 71.79 2,113,187 -0.12(-0.17%)
Feb 03, 2009 71.97 71.99 71.86 71.91 1,020,308 -0.08(-0.11%)
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.