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 (%)
May 31, 2013 73.81 73.81 73.77 73.79 1,510,166 -0.01(-0.01%)
May 30, 2013 73.81 73.81 73.79 73.80 1,643,477 +0.02(+0.02%)
May 29, 2013 73.78 73.80 73.78 73.78 910,104 +0.00(+0.00%)
May 28, 2013 73.86 73.86 73.78 73.78 1,138,659 -0.05(-0.07%)
May 24, 2013 73.85 73.85 73.84 73.84 1,431,355 -0.02(-0.02%)
May 23, 2013 73.85 73.86 73.84 73.85 955,547 +0.02(+0.02%)
May 22, 2013 73.86 73.87 73.84 73.84 1,169,167 -0.03(-0.04%)
May 21, 2013 73.85 73.87 73.85 73.86 503,956 +0.00(+0.00%)
May 20, 2013 73.88 73.88 73.85 73.86 416,928 +0.01(+0.01%)
May 17, 2013 73.88 73.88 73.85 73.85 526,323 -0.02(-0.02%)
May 16, 2013 73.86 73.88 73.86 73.87 571,204 +0.02(+0.02%)
May 15, 2013 73.85 73.86 73.85 73.85 615,564 +0.01(+0.01%)
May 13, 2013 73.86 73.86 73.85 73.85 948,524 -0.02(-0.02%)
May 10, 2013 73.87 73.88 73.85 73.86 538,296 -0.01(-0.01%)
May 09, 2013 73.87 73.88 73.87 73.87 404,148 -0.01(-0.01%)
May 08, 2013 73.88 73.88 73.87 73.88 617,376 +0.01(+0.01%)
May 07, 2013 73.87 73.89 73.87 73.87 617,194 +0.00(+0.00%)
May 06, 2013 73.89 73.89 73.87 73.87 658,732 +0.00(+0.00%)
May 03, 2013 73.90 73.90 73.87 73.87 1,309,394 -0.03(-0.04%)
May 02, 2013 73.89 73.91 73.89 73.90 622,981 -0.01(-0.01%)
May 01, 2013 73.90 73.92 73.89 73.91 1,202,340 +0.01(+0.02%)
Apr 30, 2013 73.91 73.91 73.89 73.89 579,454 -0.01(-0.01%)
Apr 29, 2013 73.88 73.90 73.88 73.90 567,996 +0.02(+0.02%)
Apr 26, 2013 73.87 73.89 73.87 73.88 784,354 +0.02(+0.02%)
Apr 25, 2013 73.86 73.88 73.86 73.87 786,970 -0.01(-0.01%)
Apr 24, 2013 73.87 73.87 73.86 73.87 661,340 +0.01(+0.01%)
Apr 23, 2013 73.87 73.87 73.87 73.87 600,246 -0.01(-0.01%)
Apr 22, 2013 73.87 73.87 73.85 73.87 911,982 +0.01(+0.01%)
Apr 19, 2013 73.86 73.87 73.85 73.87 676,816 +0.00(+0.00%)
Apr 18, 2013 73.86 73.87 73.86 73.87 1,366,761 +0.00(+0.00%)
Apr 17, 2013 73.86 73.87 73.86 73.87 442,466 +0.00(+0.00%)
Apr 16, 2013 73.86 73.87 73.86 73.87 610,114 +0.00(+0.00%)
Apr 15, 2013 73.86 73.87 73.86 73.87 690,719 +0.01(+0.01%)
Apr 12, 2013 73.85 73.87 73.85 73.86 556,590 +0.01(+0.01%)
Apr 11, 2013 73.85 73.86 73.84 73.85 4,676,917 +0.00(+0.00%)
Apr 10, 2013 73.84 73.86 73.84 73.85 1,883,829 +0.00(+0.00%)
Apr 09, 2013 73.85 73.87 73.85 73.85 1,197,177 +0.00(+0.00%)
Apr 08, 2013 73.85 73.87 73.85 73.85 682,119 -0.02(-0.02%)
Apr 05, 2013 73.86 73.87 73.86 73.87 702,269 +0.00(+0.00%)
Apr 04, 2013 73.85 73.87 73.85 73.87 522,761 +0.03(+0.04%)
Apr 03, 2013 73.81 73.85 73.81 73.84 827,345 -0.01(-0.01%)
Apr 02, 2013 73.82 73.86 73.82 73.85 5,786,969 +0.00(+0.00%)
Apr 01, 2013 73.79 73.85 73.79 73.85 1,161,540 +0.01(+0.01%)
Mar 28, 2013 73.81 73.84 73.81 73.84 790,635 +0.01(+0.01%)
Mar 27, 2013 73.83 73.84 73.81 73.83 1,445,677 +0.02(+0.02%)
Mar 26, 2013 73.81 73.81 73.80 73.81 576,838 +0.01(+0.01%)
Mar 25, 2013 73.81 73.81 73.81 73.81 698,284 +0.00(+0.00%)
Mar 22, 2013 73.83 73.83 73.81 73.81 679,132 -0.02(-0.02%)
Mar 21, 2013 73.81 73.82 73.81 73.82 790,666 +0.01(+0.01%)
Mar 20, 2013 73.81 73.81 73.81 73.81 677,174 -0.01(-0.01%)
Mar 19, 2013 73.83 73.83 73.81 73.82 604,799 -0.01(-0.01%)
Mar 18, 2013 73.81 73.83 73.81 73.83 476,864 +0.02(+0.02%)
Mar 15, 2013 73.80 73.81 73.79 73.81 685,616 +0.03(+0.04%)
Mar 14, 2013 73.78 73.80 73.78 73.79 550,100 +0.00(+0.00%)
Mar 13, 2013 73.79 73.80 73.78 73.79 982,411 -0.02(-0.02%)
Mar 12, 2013 73.80 73.81 73.79 73.81 1,320,951 +0.02(+0.02%)
Mar 11, 2013 73.80 73.80 73.79 73.79 1,452,476 -0.01(-0.01%)
Mar 08, 2013 73.78 73.80 73.77 73.80 832,089 +0.01(+0.01%)
Mar 07, 2013 73.80 73.81 73.79 73.79 594,608 -0.02(-0.02%)
Mar 06, 2013 73.81 73.81 73.80 73.81 517,895 -0.01(-0.01%)
Mar 05, 2013 73.81 73.82 73.81 73.81 667,055 -0.01(-0.01%)
Mar 04, 2013 73.82 73.83 73.82 73.82 555,703 -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.