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 (%)
Jan 31, 2013 73.78 73.78 73.76 73.77 734,195 +0.01(+0.01%)
Jan 30, 2013 73.75 73.76 73.74 73.76 602,459 +0.03(+0.04%)
Jan 29, 2013 73.76 73.76 73.74 73.74 769,429 +0.01(+0.01%)
Jan 28, 2013 73.72 73.75 73.72 73.73 734,994 -0.03(-0.04%)
Jan 25, 2013 73.78 73.78 73.75 73.75 794,256 -0.03(-0.05%)
Jan 24, 2013 73.79 73.80 73.78 73.79 681,498 +0.00(+0.00%)
Jan 23, 2013 73.79 73.80 73.79 73.79 855,172 +0.00(+0.00%)
Jan 22, 2013 73.78 73.80 73.77 73.79 1,094,146 +0.02(+0.02%)
Jan 18, 2013 73.78 73.78 73.76 73.77 446,816 +0.00(+0.00%)
Jan 17, 2013 73.76 73.78 73.76 73.77 6,349,226 -0.01(-0.01%)
Jan 16, 2013 73.78 73.79 73.78 73.78 571,984 +0.00(+0.00%)
Jan 15, 2013 73.79 73.80 73.78 73.78 596,666 +0.01(+0.01%)
Jan 14, 2013 73.79 73.79 73.77 73.77 540,598 +0.00(+0.00%)
Jan 11, 2013 73.77 73.78 73.76 73.77 943,022 -0.01(-0.01%)
Jan 10, 2013 73.77 73.79 73.77 73.78 1,931,021 -0.01(-0.01%)
Jan 09, 2013 73.78 73.79 73.77 73.79 1,326,557 +0.03(+0.04%)
Jan 08, 2013 73.75 73.77 73.75 73.76 815,195 +0.01(+0.01%)
Jan 07, 2013 73.74 73.75 73.74 73.75 769,414 +0.00(+0.00%)
Jan 04, 2013 73.74 73.75 73.74 73.75 1,177,315 +0.01(+0.01%)
Jan 03, 2013 73.75 73.77 73.74 73.75 2,078,414 +0.00(+0.00%)
Jan 02, 2013 73.75 73.76 73.75 73.75 2,825,793 -0.02(-0.02%)
Dec 31, 2012 73.79 73.79 73.74 73.76 936,469 +0.00(+0.00%)
Dec 28, 2012 73.75 73.77 73.75 73.76 1,527,269 +0.00(+0.00%)
Dec 27, 2012 73.74 73.76 73.74 73.76 1,546,395 +0.03(+0.04%)
Dec 26, 2012 73.74 73.75 73.74 73.74 774,998 +0.00(+0.00%)
Dec 24, 2012 73.74 73.75 73.74 73.74 444,613 +0.00(+0.00%)
Dec 21, 2012 73.75 73.75 73.74 73.74 1,029,402 +0.01(+0.01%)
Dec 20, 2012 73.75 73.75 73.73 73.73 1,336,405 -0.01(-0.01%)
Dec 19, 2012 73.73 73.74 73.73 73.74 1,700,027 +0.02(+0.02%)
Dec 18, 2012 73.75 73.75 73.72 73.72 1,483,103 -0.04(-0.06%)
Dec 17, 2012 73.77 73.78 73.75 73.76 576,826 -0.02(-0.02%)
Dec 14, 2012 73.76 73.78 73.76 73.78 648,233 +0.02(+0.02%)
Dec 13, 2012 73.76 73.77 73.75 73.76 904,714 +0.00(+0.00%)
Dec 12, 2012 73.76 73.77 73.75 73.76 1,268,943 -0.01(-0.01%)
Dec 11, 2012 73.77 73.77 73.75 73.77 1,325,189 +0.00(+0.00%)
Dec 10, 2012 73.76 73.77 73.76 73.77 881,993 +0.00(+0.00%)
Dec 07, 2012 73.75 73.77 73.75 73.77 1,063,966 +0.00(+0.00%)
Dec 06, 2012 73.78 73.78 73.76 73.77 784,417 +0.00(+0.00%)
Dec 05, 2012 73.76 73.77 73.76 73.77 676,500 +0.02(+0.02%)
Dec 04, 2012 73.75 73.76 73.75 73.75 1,860,099 +0.01(+0.01%)
Nov 30, 2012 73.75 73.75 73.75 73.75 1,206,168 +0.01(+0.01%)
Nov 29, 2012 73.73 73.75 73.73 73.74 568,201 +0.00(+0.00%)
Nov 28, 2012 73.74 73.75 73.73 73.74 403,761 +0.01(+0.01%)
Nov 27, 2012 73.71 73.74 73.71 73.73 603,316 +0.01(+0.01%)
Nov 26, 2012 73.73 73.74 73.72 73.72 854,563 -0.01(-0.01%)
Nov 23, 2012 73.71 73.73 73.71 73.73 180,632 +0.00(+0.00%)
Nov 21, 2012 73.72 73.73 73.72 73.73 483,320 -0.01(-0.01%)
Nov 20, 2012 73.75 73.75 73.74 73.74 1,429,476 -0.02(-0.02%)
Nov 19, 2012 73.75 73.76 73.75 73.75 1,089,623 -0.01(-0.01%)
Nov 16, 2012 73.75 73.77 73.75 73.76 927,966 +0.00(+0.00%)
Nov 15, 2012 73.76 73.77 73.75 73.76 1,200,742 +0.00(+0.00%)
Nov 14, 2012 73.75 73.76 73.75 73.76 2,602,552 +0.02(+0.02%)
Nov 13, 2012 73.75 73.75 73.75 73.75 1,050,240 +0.01(+0.01%)
Nov 12, 2012 73.73 73.75 73.73 73.74 600,311 +0.00(+0.00%)
Nov 09, 2012 73.74 73.75 73.73 73.74 2,708,494 +0.00(+0.00%)
Nov 08, 2012 73.74 73.75 73.73 73.74 892,546 +0.00(+0.00%)
Nov 07, 2012 73.73 73.74 73.73 73.74 798,687 +0.06(+0.08%)
Nov 06, 2012 73.70 73.72 73.68 73.68 667,992 -0.03(-0.04%)
Nov 05, 2012 73.73 73.73 73.70 73.70 2,510,435 +0.00(+0.00%)
Nov 02, 2012 73.68 73.70 73.68 73.70 404,387 -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.