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 84.44 84.45 84.44 84.44 1,053,398 +0.01(+0.01%)
Nov 29, 2012 84.42 84.44 84.42 84.43 496,234 +0.00(+0.00%)
Nov 28, 2012 84.43 84.44 84.42 84.43 352,622 +0.01(+0.01%)
Nov 27, 2012 84.40 84.43 84.40 84.42 526,902 +0.01(+0.01%)
Nov 26, 2012 84.42 84.43 84.41 84.41 746,326 -0.01(-0.01%)
Nov 23, 2012 84.40 84.42 84.40 84.42 157,754 +0.00(+0.00%)
Nov 21, 2012 84.41 84.42 84.41 84.42 422,104 -0.01(-0.01%)
Nov 20, 2012 84.45 84.45 84.43 84.43 1,248,422 -0.02(-0.02%)
Nov 19, 2012 84.45 84.46 84.45 84.45 951,614 -0.01(-0.01%)
Nov 16, 2012 84.45 84.47 84.45 84.46 810,432 +0.00(+0.00%)
Nov 15, 2012 84.46 84.47 84.45 84.46 1,048,659 +0.00(+0.00%)
Nov 14, 2012 84.44 84.46 84.44 84.46 2,272,918 +0.02(+0.02%)
Nov 13, 2012 84.45 84.45 84.44 84.44 917,219 +0.01(+0.01%)
Nov 12, 2012 84.42 84.44 84.42 84.43 524,277 +0.00(+0.00%)
Nov 09, 2012 84.43 84.45 84.42 84.43 2,365,442 +0.00(+0.00%)
Nov 08, 2012 84.43 84.44 84.42 84.43 779,498 +0.00(+0.00%)
Nov 07, 2012 84.42 84.44 84.42 84.43 697,527 +0.07(+0.08%)
Nov 06, 2012 84.39 84.41 84.36 84.36 583,386 -0.03(-0.04%)
Nov 05, 2012 84.42 84.42 84.39 84.39 2,192,469 +0.00(+0.00%)
Nov 02, 2012 84.37 84.39 84.37 84.39 353,169 -0.01(-0.01%)
Nov 01, 2012 84.35 84.41 84.35 84.40 732,783 -0.02(-0.02%)
Oct 31, 2012 84.38 84.42 84.38 84.42 1,086,534 +0.05(+0.06%)
Oct 26, 2012 84.38 84.37 84.37 84.37 478,400 +0.02(+0.02%)
Oct 25, 2012 84.35 84.37 84.35 84.35 588,186 -0.03(-0.04%)
Oct 24, 2012 84.37 84.40 84.37 84.38 1,059,226 -0.01(-0.01%)
Oct 23, 2012 84.38 84.39 84.36 84.39 491,655 +0.01(+0.01%)
Oct 19, 2012 84.36 84.39 84.36 84.38 426,412 +0.00(+0.00%)
Oct 18, 2012 84.37 84.38 84.36 84.38 1,273,073 +0.01(+0.01%)
Oct 17, 2012 84.40 84.41 84.37 84.37 563,359 -0.05(-0.05%)
Oct 16, 2012 84.42 84.43 84.41 84.42 571,495 -0.00(-0.00%)
Oct 15, 2012 84.44 84.44 84.42 84.42 342,745 -0.02(-0.02%)
Oct 12, 2012 84.41 84.44 84.41 84.44 478,948 +0.03(+0.04%)
Oct 11, 2012 84.43 84.43 84.41 84.41 624,342 -0.01(-0.01%)
Oct 10, 2012 84.42 84.43 84.42 84.42 494,421 -0.01(-0.01%)
Oct 09, 2012 84.42 84.43 84.42 84.43 1,039,343 +0.00(+0.00%)
Oct 08, 2012 84.42 84.44 84.42 84.43 350,504 +0.01(+0.01%)
Oct 05, 2012 84.44 84.45 84.42 84.42 1,617,701 -0.04(-0.05%)
Oct 04, 2012 84.46 84.47 84.45 84.46 552,820 +0.00(+0.00%)
Oct 03, 2012 84.46 84.47 84.46 84.46 2,717,040 +0.00(+0.00%)
Oct 02, 2012 84.47 84.47 84.46 84.46 677,252 -0.02(-0.02%)
Oct 01, 2012 84.48 84.48 84.47 84.48 2,690,524 -0.02(-0.02%)
Sep 28, 2012 84.48 84.50 84.47 84.50 876,398 +0.04(+0.05%)
Sep 27, 2012 84.45 84.47 84.44 84.46 446,058 +0.01(+0.01%)
Sep 26, 2012 84.44 84.45 84.43 84.45 628,718 +0.02(+0.02%)
Sep 25, 2012 84.43 84.44 84.42 84.43 1,278,732 -0.02(-0.02%)
Sep 24, 2012 84.45 84.45 84.44 84.45 578,140 +0.01(+0.01%)
Sep 21, 2012 84.43 84.44 84.42 84.44 625,006 +0.01(+0.01%)
Sep 20, 2012 84.44 84.46 84.43 84.43 702,196 -0.02(-0.02%)
Sep 19, 2012 84.44 84.45 84.44 84.45 533,244 +0.00(+0.00%)
Sep 18, 2012 84.44 84.45 84.44 84.45 626,067 +0.01(+0.01%)
Sep 17, 2012 84.44 84.45 84.44 84.44 1,002,645 +0.00(+0.00%)
Sep 14, 2012 84.48 84.48 84.43 84.44 890,008 -0.04(-0.05%)
Sep 13, 2012 84.47 84.50 84.44 84.48 783,891 +0.03(+0.04%)
Sep 12, 2012 84.45 84.46 84.45 84.45 1,211,708 -0.01(-0.01%)
Sep 11, 2012 84.45 84.46 84.44 84.46 526,464 +0.02(+0.02%)
Sep 10, 2012 84.45 84.46 84.44 84.44 2,298,812 -0.02(-0.02%)
Sep 07, 2012 84.46 84.49 84.45 84.46 1,666,484 +0.02(+0.02%)
Sep 06, 2012 84.44 84.46 84.43 84.44 1,133,115 -0.04(-0.05%)
Sep 05, 2012 84.48 84.49 84.47 84.48 575,476 +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.