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 (%)
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%)
Nov 01, 2012 73.67 73.72 73.67 73.71 839,056 +0.00(+0.00%)
Oct 31, 2012 73.67 73.71 73.67 73.71 1,244,438 +0.04(+0.06%)
Oct 26, 2012 73.67 73.66 73.66 73.66 547,925 +0.02(+0.02%)
Oct 25, 2012 73.65 73.66 73.65 73.65 673,666 -0.03(-0.04%)
Oct 24, 2012 73.66 73.69 73.66 73.67 1,213,161 -0.01(-0.01%)
Oct 23, 2012 73.67 73.68 73.66 73.68 563,106 +0.01(+0.01%)
Oct 19, 2012 73.66 73.68 73.66 73.67 488,381 +0.00(+0.00%)
Oct 18, 2012 73.66 73.67 73.66 73.67 1,458,087 +0.01(+0.01%)
Oct 17, 2012 73.69 73.70 73.66 73.66 645,231 -0.04(-0.05%)
Oct 16, 2012 73.71 73.72 73.70 73.70 654,549 -0.00(-0.00%)
Oct 15, 2012 73.73 73.73 73.71 73.71 392,555 -0.02(-0.02%)
Oct 12, 2012 73.70 73.73 73.70 73.73 548,552 +0.03(+0.04%)
Oct 11, 2012 73.72 73.72 73.70 73.70 715,076 -0.01(-0.01%)
Oct 10, 2012 73.71 73.72 73.71 73.71 566,274 -0.01(-0.01%)
Oct 09, 2012 73.71 73.72 73.71 73.72 1,190,389 +0.00(+0.00%)
Oct 08, 2012 73.71 73.73 73.71 73.72 401,442 +0.01(+0.01%)
Oct 05, 2012 73.73 73.73 73.71 73.71 1,852,799 -0.03(-0.05%)
Oct 04, 2012 73.74 73.75 73.73 73.74 633,160 +0.00(+0.00%)
Oct 03, 2012 73.74 73.75 73.74 73.74 3,111,903 +0.00(+0.00%)
Oct 02, 2012 73.75 73.75 73.74 73.74 775,676 -0.02(-0.02%)
Oct 01, 2012 73.76 73.76 73.75 73.76 3,081,534 +0.00(+0.00%)
Sep 28, 2012 73.74 73.76 73.73 73.76 1,004,022 +0.03(+0.05%)
Sep 27, 2012 73.72 73.73 73.71 73.72 511,014 +0.01(+0.01%)
Sep 26, 2012 73.71 73.72 73.70 73.72 720,274 +0.02(+0.02%)
Sep 25, 2012 73.70 73.71 73.69 73.70 1,464,946 -0.02(-0.02%)
Sep 24, 2012 73.72 73.72 73.71 73.72 662,331 +0.01(+0.01%)
Sep 21, 2012 73.70 73.71 73.69 73.71 716,022 +0.01(+0.01%)
Sep 20, 2012 73.71 73.72 73.70 73.70 804,452 -0.02(-0.02%)
Sep 19, 2012 73.71 73.72 73.71 73.72 610,897 +0.00(+0.00%)
Sep 18, 2012 73.71 73.72 73.71 73.72 717,237 +0.01(+0.01%)
Sep 17, 2012 73.71 73.72 73.71 73.71 1,148,654 +0.00(+0.00%)
Sep 14, 2012 73.74 73.74 73.70 73.71 1,019,614 -0.03(-0.05%)
Sep 13, 2012 73.73 73.76 73.71 73.74 898,044 +0.03(+0.04%)
Sep 12, 2012 73.72 73.72 73.72 73.72 1,388,162 -0.01(-0.01%)
Sep 11, 2012 73.72 73.72 73.71 73.72 603,129 +0.02(+0.02%)
Sep 10, 2012 73.72 73.72 73.71 73.71 2,633,574 -0.02(-0.02%)
Sep 07, 2012 73.72 73.75 73.72 73.72 1,909,164 +0.02(+0.02%)
Sep 06, 2012 73.71 73.72 73.70 73.71 1,298,124 -0.03(-0.05%)
Sep 05, 2012 73.74 73.75 73.73 73.74 659,279 +0.00(+0.00%)
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.