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, 2010 71.14 71.21 71.12 71.17 2,552,763 +0.05(+0.07%)
Mar 30, 2010 71.12 71.13 71.10 71.11 823,833 -0.02(-0.02%)
Mar 29, 2010 71.11 71.13 71.08 71.13 1,428,739 +0.03(+0.05%)
Mar 26, 2010 71.05 71.11 71.04 71.10 696,941 +0.04(+0.06%)
Mar 25, 2010 71.05 71.06 70.99 71.05 889,951 +0.03(+0.04%)
Mar 24, 2010 71.09 71.12 71.02 71.03 763,411 -0.11(-0.16%)
Mar 23, 2010 71.17 71.19 71.13 71.14 544,982 -0.03(-0.04%)
Mar 22, 2010 71.17 71.19 71.15 71.17 541,049 +0.03(+0.04%)
Mar 19, 2010 71.17 71.19 71.13 71.14 699,492 -0.05(-0.07%)
Mar 18, 2010 71.22 71.22 71.17 71.19 709,121 -0.04(-0.06%)
Mar 17, 2010 71.23 71.24 71.21 71.23 1,126,003 +0.02(+0.02%)
Mar 16, 2010 71.21 71.26 71.17 71.22 905,670 +0.02(+0.02%)
Mar 15, 2010 71.19 71.20 71.19 71.20 496,004 +0.03(+0.04%)
Mar 12, 2010 71.16 71.20 71.14 71.17 1,289,206 +0.01(+0.01%)
Mar 11, 2010 71.18 71.22 71.17 71.17 2,065,855 -0.09(-0.12%)
Mar 10, 2010 71.23 71.27 71.23 71.25 1,429,263 -0.02(-0.02%)
Mar 09, 2010 71.26 71.28 71.23 71.27 751,348 +0.05(+0.07%)
Mar 08, 2010 71.23 71.23 71.21 71.22 1,104,739 -0.03(-0.05%)
Mar 05, 2010 71.24 71.26 71.19 71.25 1,341,691 -0.06(-0.08%)
Mar 04, 2010 71.30 71.34 71.28 71.31 961,501 -0.03(-0.04%)
Mar 03, 2010 71.33 71.37 71.30 71.34 1,411,112 -0.01(-0.01%)
Mar 02, 2010 71.34 71.37 71.33 71.34 1,345,751 +0.00(+0.00%)
Mar 01, 2010 71.32 71.37 71.32 71.34 1,011,152 -0.01(-0.02%)
Feb 26, 2010 71.33 71.38 71.32 71.36 1,098,306 +0.03(+0.04%)
Feb 25, 2010 71.33 71.35 71.31 71.33 860,133 +0.06(+0.08%)
Feb 24, 2010 71.23 71.29 71.22 71.27 1,400,129 +0.04(+0.05%)
Feb 23, 2010 71.23 71.26 71.20 71.24 975,470 +0.06(+0.08%)
Feb 22, 2010 71.18 71.19 71.14 71.18 799,273 +0.03(+0.04%)
Feb 19, 2010 71.14 71.16 71.09 71.15 1,586,020 -0.03(-0.04%)
Feb 18, 2010 71.24 71.24 71.17 71.18 1,042,170 -0.04(-0.06%)
Feb 17, 2010 71.24 71.27 71.20 71.22 788,210 -0.06(-0.08%)
Feb 16, 2010 71.26 71.32 71.24 71.28 859,404 +0.01(+0.01%)
Feb 12, 2010 71.26 71.27 71.27 71.27 592,952 +0.06(+0.08%)
Feb 11, 2010 71.18 71.21 71.15 71.21 1,484,335 +0.03(+0.04%)
Feb 10, 2010 71.28 71.28 71.17 71.19 785,700 -0.08(-0.11%)
Feb 09, 2010 71.31 71.32 71.23 71.26 1,659,029 -0.07(-0.10%)
Feb 08, 2010 71.32 71.35 71.30 71.33 1,004,951 -0.05(-0.07%)
Feb 05, 2010 71.32 71.41 71.31 71.38 1,597,430 +0.11(+0.16%)
Feb 04, 2010 71.25 71.29 71.23 71.27 731,933 +0.10(+0.14%)
Feb 03, 2010 71.18 71.20 71.15 71.17 1,505,195 -0.05(-0.07%)
Feb 02, 2010 71.20 71.23 71.20 71.22 849,746 +0.01(+0.01%)
Feb 01, 2010 71.23 71.23 71.15 71.21 1,173,661 -0.03(-0.04%)
Jan 29, 2010 71.13 71.24 71.11 71.24 1,057,046 +0.07(+0.10%)
Jan 28, 2010 71.13 71.18 71.11 71.18 1,152,594 +0.04(+0.05%)
Jan 27, 2010 71.23 71.24 71.11 71.14 1,027,798 -0.03(-0.04%)
Jan 26, 2010 71.20 71.22 71.15 71.17 890,259 +0.01(+0.01%)
Jan 25, 2010 71.18 71.19 71.15 71.16 733,097 -0.06(-0.08%)
Jan 22, 2010 71.16 71.22 71.14 71.22 851,559 +0.06(+0.08%)
Jan 21, 2010 71.07 71.17 71.06 71.16 1,503,436 +0.06(+0.08%)
Jan 20, 2010 71.11 71.14 71.09 71.10 1,274,102 +0.00(+0.00%)
Jan 19, 2010 71.06 71.10 71.05 71.10 1,354,408 +0.02(+0.02%)
Jan 15, 2010 71.06 71.08 71.08 71.08 760,921 +0.06(+0.08%)
Jan 14, 2010 71.00 71.06 71.00 71.02 645,427 +0.07(+0.10%)
Jan 13, 2010 70.98 71.02 70.95 70.95 692,989 -0.06(-0.08%)
Jan 12, 2010 71.01 71.03 71.00 71.01 684,088 +0.06(+0.08%)
Jan 11, 2010 70.95 70.98 70.95 70.95 887,964 +0.03(+0.05%)
Jan 08, 2010 70.94 70.95 70.89 70.92 837,011 +0.07(+0.10%)
Jan 07, 2010 70.87 70.89 70.84 70.85 906,040 -0.02(-0.02%)
Jan 06, 2010 70.88 70.91 70.82 70.87 1,801,528 +0.01(+0.01%)
Jan 05, 2010 70.84 70.89 70.84 70.86 702,103 +0.09(+0.12%)
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.