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 (%)
Feb 28, 2011 83.91 83.95 83.89 83.92 667,591 +0.03(+0.04%)
Feb 25, 2011 83.84 83.90 83.84 83.89 785,979 +0.02(+0.02%)
Feb 24, 2011 83.85 83.89 83.84 83.87 666,634 +0.04(+0.05%)
Feb 23, 2011 83.86 83.89 83.82 83.83 831,504 -0.02(-0.02%)
Feb 22, 2011 83.80 83.87 83.77 83.85 1,884,919 +0.09(+0.11%)
Feb 18, 2011 83.69 83.77 83.68 83.76 709,172 +0.03(+0.04%)
Feb 17, 2011 83.69 83.74 83.69 83.73 1,095,846 +0.10(+0.12%)
Feb 16, 2011 83.61 83.68 83.59 83.63 963,294 -0.01(-0.01%)
Feb 15, 2011 83.56 83.64 83.56 83.64 981,657 +0.04(+0.05%)
Feb 14, 2011 83.59 83.62 83.59 83.60 1,257,611 +0.00(+0.00%)
Feb 11, 2011 83.65 83.69 83.60 83.60 786,690 +0.00(+0.00%)
Feb 10, 2011 83.63 83.66 83.59 83.60 607,118 -0.04(-0.05%)
Feb 09, 2011 83.62 83.69 83.61 83.64 1,277,958 +0.06(+0.07%)
Feb 08, 2011 83.68 83.69 83.56 83.58 1,348,585 -0.11(-0.13%)
Feb 07, 2011 83.67 83.72 83.65 83.69 532,492 -0.04(-0.05%)
Feb 04, 2011 83.75 83.78 83.70 83.73 612,247 -0.07(-0.08%)
Feb 03, 2011 83.81 83.84 83.76 83.80 1,843,736 -0.08(-0.10%)
Feb 02, 2011 83.93 83.96 83.85 83.88 1,139,256 -0.05(-0.06%)
Feb 01, 2011 83.98 83.98 83.93 83.93 1,358,651 -0.16(-0.19%)
Jan 31, 2011 84.12 84.13 84.07 84.09 1,138,986 -0.01(-0.01%)
Jan 28, 2011 84.05 84.14 84.04 84.10 678,428 +0.04(+0.05%)
Jan 27, 2011 84.04 84.07 84.01 84.06 917,586 +0.06(+0.07%)
Jan 26, 2011 83.98 84.01 83.95 84.00 1,130,071 -0.02(-0.02%)
Jan 25, 2011 83.96 84.04 83.94 84.02 1,627,052 +0.06(+0.07%)
Jan 24, 2011 83.94 83.98 83.94 83.96 631,789 -0.01(-0.01%)
Jan 21, 2011 83.94 83.98 83.94 83.97 463,514 +0.02(+0.02%)
Jan 20, 2011 84.02 84.02 83.94 83.95 781,626 -0.09(-0.11%)
Jan 19, 2011 84.02 84.05 84.01 84.04 1,450,256 +0.04(+0.05%)
Jan 18, 2011 84.00 84.04 83.98 84.00 692,191 -0.02(-0.02%)
Jan 14, 2011 84.04 84.07 84.01 84.02 841,832 +0.00(+0.00%)
Jan 13, 2011 83.99 84.03 83.96 84.02 685,810 +0.03(+0.04%)
Jan 12, 2011 83.95 84.00 83.93 83.99 703,119 +0.00(+0.00%)
Jan 11, 2011 84.05 84.05 83.98 83.99 1,060,386 -0.05(-0.06%)
Jan 10, 2011 84.00 84.05 84.00 84.04 1,202,826 +0.04(+0.05%)
Jan 07, 2011 83.94 84.02 83.93 84.00 792,136 +0.12(+0.14%)
Jan 06, 2011 83.83 83.90 83.81 83.88 1,686,542 +0.09(+0.11%)
Jan 05, 2011 83.82 83.85 83.77 83.79 1,276,154 -0.15(-0.18%)
Jan 04, 2011 83.96 84.01 83.92 83.94 2,022,406 -0.02(-0.02%)
Jan 03, 2011 83.94 83.97 83.90 83.96 676,125 -0.02(-0.02%)
Dec 31, 2010 83.90 83.99 83.89 83.98 664,546 +0.10(+0.12%)
Dec 30, 2010 83.89 83.90 83.83 83.88 1,119,008 -0.03(-0.04%)
Dec 29, 2010 83.75 83.94 83.74 83.91 1,204,751 +0.20(+0.24%)
Dec 28, 2010 83.79 83.83 83.71 83.71 823,348 -0.18(-0.21%)
Dec 27, 2010 83.82 83.89 83.77 83.89 729,954 +0.05(+0.06%)
Dec 23, 2010 83.88 83.90 83.84 83.84 580,970 -0.11(-0.13%)
Dec 22, 2010 83.97 83.98 83.90 83.95 526,833 -0.02(-0.02%)
Dec 21, 2010 83.99 83.99 83.93 83.97 879,665 -0.02(-0.02%)
Dec 20, 2010 83.99 84.04 83.97 83.99 621,025 +0.02(+0.02%)
Dec 17, 2010 83.90 83.99 83.90 83.97 1,075,807 +0.07(+0.08%)
Dec 16, 2010 83.86 83.93 83.82 83.90 1,131,547 +0.02(+0.02%)
Dec 15, 2010 83.89 83.95 83.83 83.88 720,644 -0.03(-0.04%)
Dec 14, 2010 83.96 83.97 83.85 83.91 873,056 -0.04(-0.05%)
Dec 13, 2010 83.91 83.99 83.88 83.95 944,159 +0.05(+0.06%)
Dec 10, 2010 83.95 83.96 83.89 83.90 912,205 -0.03(-0.04%)
Dec 09, 2010 83.96 83.98 83.90 83.93 1,132,642 -0.01(-0.01%)
Dec 08, 2010 83.98 83.99 83.90 83.94 1,235,894 -0.13(-0.15%)
Dec 07, 2010 84.20 84.20 84.04 84.07 1,018,724 -0.15(-0.18%)
Dec 06, 2010 84.22 84.25 84.20 84.22 1,686,465 +0.05(+0.06%)
Dec 03, 2010 84.16 84.19 84.12 84.17 1,364,822 +0.11(+0.13%)
Dec 02, 2010 84.06 84.10 84.03 84.06 896,429 +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.