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 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%)
Jan 04, 2010 70.74 70.79 70.72 70.78 1,432,604 +0.09(+0.13%)
Dec 31, 2009 70.70 70.68 70.68 70.68 742,963 -0.09(-0.12%)
Dec 30, 2009 70.78 70.79 70.75 70.77 922,012 -0.03(-0.04%)
Dec 29, 2009 70.76 70.79 70.73 70.79 1,006,459 -0.03(-0.04%)
Dec 28, 2009 70.89 70.90 70.82 70.82 2,028,334 -0.10(-0.14%)
Dec 24, 2009 70.95 70.97 70.92 70.92 381,869 -0.09(-0.12%)
Dec 23, 2009 71.05 71.07 70.99 71.01 900,606 +0.00(+0.00%)
Dec 22, 2009 71.06 71.07 70.99 71.01 993,897 -0.09(-0.12%)
Dec 21, 2009 71.14 71.15 71.06 71.09 1,125,004 -0.11(-0.16%)
Dec 18, 2009 71.21 71.23 71.16 71.20 634,483 -0.05(-0.07%)
Dec 17, 2009 71.23 71.25 71.17 71.25 819,221 +0.14(+0.19%)
Dec 16, 2009 71.11 71.17 71.08 71.12 805,512 +0.05(+0.07%)
Dec 15, 2009 71.09 71.09 71.02 71.06 665,322 -0.02(-0.02%)
Dec 14, 2009 71.14 71.14 71.08 71.08 617,121 -0.08(-0.11%)
Dec 11, 2009 71.18 71.20 71.13 71.16 571,281 -0.08(-0.11%)
Dec 10, 2009 71.23 71.27 71.18 71.24 628,649 -0.03(-0.04%)
Dec 09, 2009 71.29 71.31 71.25 71.26 753,991 -0.05(-0.07%)
Dec 08, 2009 71.29 71.32 71.25 71.31 771,408 +0.07(+0.10%)
Dec 07, 2009 71.18 71.24 71.13 71.24 884,477 +0.15(+0.22%)
Dec 04, 2009 71.14 71.14 71.07 71.09 857,220 -0.18(-0.25%)
Dec 03, 2009 71.25 71.30 71.23 71.27 1,227,385 -0.04(-0.06%)
Dec 02, 2009 71.35 71.37 71.29 71.31 1,013,739 -0.06(-0.08%)
Dec 01, 2009 71.47 71.47 71.34 71.37 1,591,377 -0.48(-0.66%)
Nov 30, 2009 71.84 71.89 71.81 71.85 802,168 +0.01(+0.01%)
Nov 27, 2009 71.85 71.86 71.79 71.84 406,578 +0.05(+0.07%)
Nov 25, 2009 71.75 71.79 71.72 71.79 1,031,769 +0.03(+0.05%)
Nov 24, 2009 71.70 71.76 71.70 71.75 798,376 +0.06(+0.08%)
Nov 23, 2009 71.65 71.70 71.64 71.70 875,123 -0.01(-0.01%)
Nov 20, 2009 71.71 71.75 71.69 71.70 664,907 +0.02(+0.02%)
Nov 19, 2009 71.69 71.75 71.69 71.69 1,098,686 +0.03(+0.04%)
Nov 18, 2009 71.66 71.69 71.64 71.66 1,028,832 +0.00(+0.00%)
Nov 17, 2009 71.62 71.67 71.59 71.66 1,212,445 +0.02(+0.02%)
Nov 16, 2009 71.54 71.65 71.54 71.64 992,018 +0.04(+0.06%)
Nov 13, 2009 71.56 71.60 71.54 71.60 686,214 +0.02(+0.02%)
Nov 12, 2009 71.54 71.59 71.53 71.58 1,066,860 -0.01(-0.01%)
Nov 11, 2009 71.57 71.60 71.52 71.59 468,238 +0.08(+0.11%)
Nov 10, 2009 71.55 71.57 71.52 71.52 641,617 -0.02(-0.02%)
Nov 09, 2009 71.49 71.53 71.49 71.53 693,358 +0.00(+0.00%)
Nov 06, 2009 71.53 71.53 71.49 71.53 936,613 +0.05(+0.07%)
Nov 05, 2009 71.43 71.49 71.43 71.48 783,897 +0.07(+0.10%)
Nov 04, 2009 71.40 71.45 71.36 71.41 772,851 -0.01(-0.01%)
Nov 03, 2009 71.47 71.47 71.40 71.42 914,506 -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.