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, 2012 84.48 84.49 84.44 84.48 3,737,547 +0.03(+0.04%)
May 30, 2012 84.42 84.46 84.42 84.45 1,239,589 +0.04(+0.05%)
May 29, 2012 84.40 84.43 84.40 84.41 1,296,008 -0.02(-0.02%)
May 25, 2012 84.42 84.43 84.39 84.43 795,566 +0.04(+0.05%)
May 24, 2012 84.39 84.39 84.38 84.39 644,882 -0.03(-0.04%)
May 23, 2012 84.41 84.42 84.39 84.42 928,266 +0.04(+0.05%)
May 22, 2012 84.40 84.40 84.38 84.38 1,193,062 -0.03(-0.04%)
May 21, 2012 84.40 84.41 84.38 84.41 954,502 +0.01(+0.01%)
May 18, 2012 84.39 84.40 84.37 84.40 2,716,051 +0.01(+0.01%)
May 17, 2012 84.42 84.42 84.39 84.39 1,894,027 -0.04(-0.05%)
May 16, 2012 84.42 84.43 84.41 84.43 1,186,265 -0.01(-0.01%)
May 15, 2012 84.45 84.47 84.43 84.44 3,270,002 -0.01(-0.01%)
May 14, 2012 84.45 84.46 84.45 84.45 799,583 -0.01(-0.01%)
May 11, 2012 84.46 84.46 84.44 84.46 432,067 +0.01(+0.01%)
May 10, 2012 84.44 84.46 84.43 84.45 1,071,288 -0.01(-0.01%)
May 09, 2012 84.46 84.47 84.45 84.46 1,260,701 -0.01(-0.01%)
May 08, 2012 84.46 84.47 84.44 84.47 1,016,563 +0.01(+0.01%)
May 07, 2012 84.46 84.47 84.45 84.46 1,315,166 +0.00(+0.00%)
May 04, 2012 84.46 84.46 84.45 84.46 798,664 +0.03(+0.04%)
May 03, 2012 84.43 84.45 84.42 84.43 876,690 -0.01(-0.01%)
May 02, 2012 84.43 84.44 84.42 84.44 2,106,971 +0.01(+0.01%)
May 01, 2012 84.43 84.45 84.41 84.43 8,197,329 -0.03(-0.04%)
Apr 30, 2012 84.47 84.47 84.45 84.46 644,656 +0.02(+0.02%)
Apr 27, 2012 84.47 84.47 84.44 84.44 711,558 -0.02(-0.02%)
Apr 26, 2012 84.46 84.47 84.44 84.46 711,572 +0.01(+0.01%)
Apr 25, 2012 84.42 84.46 84.42 84.45 914,068 +0.02(+0.02%)
Apr 24, 2012 84.46 84.47 84.43 84.43 1,149,553 -0.03(-0.04%)
Apr 23, 2012 84.46 84.46 84.44 84.46 740,970 +0.02(+0.02%)
Apr 20, 2012 84.43 84.44 84.41 84.44 503,126 +0.00(+0.00%)
Apr 19, 2012 84.42 84.44 84.42 84.44 558,730 +0.01(+0.01%)
Apr 18, 2012 84.44 84.44 84.42 84.43 469,181 +0.02(+0.02%)
Apr 17, 2012 84.42 84.43 84.40 84.41 772,950 +0.00(+0.00%)
Apr 16, 2012 84.42 84.43 84.41 84.41 569,894 +0.00(+0.00%)
Apr 13, 2012 84.42 84.42 84.40 84.41 2,859,786 +0.01(+0.01%)
Apr 12, 2012 84.41 84.41 84.39 84.40 845,663 +0.01(+0.01%)
Apr 11, 2012 84.37 84.40 84.37 84.39 2,299,082 -0.01(-0.01%)
Apr 10, 2012 84.36 84.40 84.35 84.40 1,024,889 +0.04(+0.05%)
Apr 09, 2012 84.33 84.36 84.33 84.36 898,522 +0.06(+0.07%)
Apr 05, 2012 84.29 84.30 84.28 84.30 758,891 +0.03(+0.04%)
Apr 04, 2012 84.30 84.30 84.26 84.27 1,395,893 +0.02(+0.02%)
Apr 03, 2012 84.31 84.31 84.24 84.25 1,631,568 -0.06(-0.07%)
Apr 02, 2012 84.33 84.33 84.29 84.31 695,682 -0.01(-0.01%)
Mar 30, 2012 84.32 84.33 84.31 84.32 949,255 -0.01(-0.01%)
Mar 29, 2012 84.33 84.33 84.31 84.33 739,172 +0.03(+0.04%)
Mar 28, 2012 84.32 84.34 84.30 84.30 736,589 -0.02(-0.02%)
Mar 27, 2012 84.31 84.33 84.29 84.32 1,091,054 +0.03(+0.04%)
Mar 26, 2012 84.28 84.29 84.27 84.29 1,035,558 +0.02(+0.02%)
Mar 23, 2012 84.28 84.29 84.27 84.27 698,384 +0.01(+0.01%)
Mar 22, 2012 84.27 84.27 84.25 84.26 839,914 +0.01(+0.01%)
Mar 21, 2012 84.23 84.25 84.21 84.25 572,197 +0.05(+0.06%)
Mar 20, 2012 84.22 84.24 84.18 84.20 793,755 -0.02(-0.02%)
Mar 19, 2012 84.24 84.25 84.20 84.22 2,260,760 -0.06(-0.07%)
Mar 16, 2012 84.27 84.29 84.24 84.28 2,790,681 +0.05(+0.06%)
Mar 15, 2012 84.22 84.26 84.21 84.23 3,730,027 +0.05(+0.06%)
Mar 14, 2012 84.26 84.27 84.18 84.18 1,351,474 -0.12(-0.14%)
Mar 13, 2012 84.32 84.33 84.29 84.30 1,284,631 -0.05(-0.06%)
Mar 12, 2012 84.36 84.37 84.34 84.35 761,614 +0.01(+0.01%)
Mar 09, 2012 84.36 84.37 84.34 84.34 660,397 +0.00(+0.00%)
Mar 08, 2012 84.37 84.37 84.34 84.34 960,056 -0.03(-0.04%)
Mar 07, 2012 84.39 84.40 84.37 84.37 587,897 -0.02(-0.02%)
Mar 06, 2012 84.41 84.41 84.39 84.39 2,282,632 +0.00(+0.00%)
Mar 05, 2012 84.38 84.39 84.37 84.39 1,166,178 +0.00(+0.00%)
Mar 02, 2012 84.38 84.40 84.38 84.39 914,424 +0.02(+0.02%)
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.