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 30, 2009 71.81 71.89 71.76 71.81 0 +0.04(+0.06%)
Jan 29, 2009 71.80 71.85 71.75 71.77 1,928,136 -0.14(-0.19%)
Jan 28, 2009 71.90 71.96 71.85 71.91 1,921,439 -0.03(-0.04%)
Jan 27, 2009 71.82 71.94 71.82 71.93 1,392,886 +0.08(+0.11%)
Jan 26, 2009 71.93 71.93 71.81 71.86 1,068,120 -0.09(-0.13%)
Jan 23, 2009 71.93 71.98 71.81 71.95 2,160,628 -0.02(-0.02%)
Jan 22, 2009 71.97 72.04 71.93 71.97 667,661 +0.03(+0.05%)
Jan 21, 2009 71.98 72.04 71.92 71.93 1,164,334 -0.11(-0.15%)
Jan 20, 2009 71.95 72.06 71.89 72.04 2,468,079 +0.03(+0.05%)
Jan 16, 2009 71.93 72.04 71.91 72.01 775,318 +0.03(+0.05%)
Jan 15, 2009 72.04 72.07 71.92 71.98 5,250,607 -0.08(-0.11%)
Jan 14, 2009 72.01 72.12 72.01 72.05 1,311,916 +0.09(+0.12%)
Jan 13, 2009 71.97 72.03 71.91 71.97 684,700 +0.01(+0.01%)
Jan 12, 2009 71.94 72.07 71.93 71.96 1,441,263 +0.02(+0.02%)
Jan 09, 2009 71.90 72.02 71.89 71.94 994,354 +0.05(+0.07%)
Jan 08, 2009 71.85 71.98 71.85 71.89 945,707 +0.02(+0.02%)
Jan 07, 2009 71.95 71.95 71.82 71.87 2,365,420 -0.05(-0.07%)
Jan 06, 2009 71.84 71.96 71.80 71.93 1,713,188 +0.03(+0.05%)
Jan 05, 2009 71.89 71.96 71.83 71.89 5,922,878 +0.14(+0.20%)
Jan 02, 2009 72.15 72.15 71.75 71.75 0 -0.38(-0.53%)
Jan 01, 2009 72.14 72.16 71.96 72.13 0 +0.00(+0.00%)
Dec 31, 2008 72.14 72.16 71.96 72.13 689,436 -0.04(-0.05%)
Dec 30, 2008 72.08 72.16 72.02 72.16 624,220 +0.07(+0.09%)
Dec 29, 2008 72.05 72.15 71.95 72.10 840,193 -0.13(-0.18%)
Dec 26, 2008 72.13 72.25 72.12 72.22 521,505 +0.09(+0.12%)
Dec 24, 2008 72.16 72.24 72.13 72.14 318,722 +0.02(+0.02%)
Dec 23, 2008 72.12 72.21 72.10 72.12 819,498 +0.02(+0.02%)
Dec 22, 2008 72.24 72.27 72.10 72.10 953,851 -0.14(-0.19%)
Dec 19, 2008 72.22 72.33 72.21 72.24 996,265 -0.07(-0.09%)
Dec 18, 2008 72.43 72.44 72.30 72.31 1,315,538 +0.03(+0.05%)
Dec 17, 2008 72.41 72.56 72.27 72.27 1,673,455 -0.15(-0.21%)
Dec 16, 2008 72.26 72.54 72.20 72.43 862,058 +0.03(+0.05%)
Dec 15, 2008 72.29 72.40 72.21 72.39 1,642,185 +0.05(+0.07%)
Dec 12, 2008 72.23 72.38 72.12 72.34 631,952 +0.04(+0.05%)
Dec 11, 2008 72.21 72.31 72.12 72.31 1,079,052 +0.17(+0.24%)
Dec 10, 2008 72.16 72.22 72.04 72.14 1,100,987 -0.09(-0.13%)
Dec 09, 2008 72.11 72.23 71.95 72.23 1,150,708 +0.22(+0.31%)
Dec 08, 2008 72.10 72.13 71.98 72.01 1,233,910 -0.10(-0.14%)
Dec 05, 2008 72.22 72.25 72.00 72.11 1,030,245 -0.09(-0.12%)
Dec 04, 2008 72.19 72.29 72.12 72.20 1,386,446 +0.02(+0.02%)
Dec 03, 2008 72.21 72.23 72.05 72.18 1,122,321 +0.06(+0.08%)
Dec 02, 2008 72.10 72.17 72.04 72.12 850,918 -0.01(-0.01%)
Dec 01, 2008 72.10 72.18 72.01 72.13 1,020,009 -0.12(-0.17%)
Nov 28, 2008 72.11 72.25 72.03 72.25 275,408 +0.04(+0.06%)
Nov 26, 2008 71.99 72.21 71.99 72.21 788,554 +0.22(+0.31%)
Nov 25, 2008 72.02 72.13 71.92 71.98 950,982 +0.06(+0.08%)
Nov 24, 2008 71.96 72.02 71.86 71.93 1,123,256 -0.18(-0.25%)
Nov 21, 2008 72.10 72.16 71.96 72.10 1,987,487 -0.12(-0.17%)
Nov 20, 2008 72.21 72.25 72.05 72.22 2,968,881 +0.14(+0.19%)
Nov 19, 2008 71.97 72.09 71.93 72.09 868,492 +0.10(+0.14%)
Nov 18, 2008 71.83 71.99 71.82 71.98 762,351 +0.08(+0.11%)
Nov 17, 2008 71.78 71.92 71.78 71.91 719,427 +0.13(+0.18%)
Nov 14, 2008 71.81 71.92 71.78 71.78 1,007,383 -0.02(-0.02%)
Nov 13, 2008 71.95 71.97 71.78 71.80 1,278,009 -0.18(-0.25%)
Nov 12, 2008 71.86 71.98 71.83 71.97 1,141,473 +0.11(+0.15%)
Nov 11, 2008 71.75 71.88 71.70 71.87 578,764 +0.05(+0.07%)
Nov 10, 2008 71.64 71.81 71.58 71.81 826,089 +0.22(+0.31%)
Nov 07, 2008 71.64 71.70 71.58 71.59 775,800 -0.13(-0.18%)
Nov 06, 2008 71.58 71.73 71.54 71.72 2,570,708 +0.03(+0.04%)
Nov 05, 2008 71.56 71.70 71.52 71.70 1,668,299 +0.13(+0.18%)
Nov 04, 2008 71.57 71.67 71.43 71.57 1,515,277 -0.02(-0.03%)
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.