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 28, 2010 83.84 83.85 83.71 83.84 751,136 +0.16(+0.19%)
May 27, 2010 83.65 83.69 83.64 83.68 1,114,835 -0.06(-0.07%)
May 26, 2010 83.77 83.77 83.64 83.74 1,238,547 -0.07(-0.08%)
May 25, 2010 83.90 83.90 83.78 83.81 1,777,391 -0.01(-0.01%)
May 24, 2010 83.85 83.87 83.80 83.82 1,095,570 -0.01(-0.01%)
May 21, 2010 83.94 83.96 83.82 83.83 2,753,741 -0.06(-0.07%)
May 20, 2010 83.89 83.95 83.83 83.89 4,210,877 +0.10(+0.12%)
May 19, 2010 83.80 83.86 83.78 83.79 3,042,654 -0.04(-0.05%)
May 18, 2010 83.72 83.84 83.70 83.83 764,126 +0.09(+0.11%)
May 17, 2010 83.76 83.81 83.71 83.74 1,433,309 -0.03(-0.04%)
May 14, 2010 83.77 83.80 83.69 83.77 1,110,931 +0.11(+0.13%)
May 13, 2010 83.60 83.66 83.58 83.66 992,764 +0.05(+0.06%)
May 12, 2010 83.62 83.63 83.57 83.61 734,155 -0.02(-0.02%)
May 11, 2010 83.60 83.64 83.58 83.63 709,312 +0.05(+0.06%)
May 10, 2010 83.59 83.64 83.57 83.58 1,349,009 -0.11(-0.13%)
May 07, 2010 83.72 83.81 83.60 83.69 3,637,031 -0.03(-0.04%)
May 06, 2010 83.60 83.83 83.55 83.72 747 +0.12(+0.14%)
May 05, 2010 83.54 83.62 83.52 83.60 1,777,114 +0.17(+0.20%)
May 04, 2010 83.45 83.48 83.42 83.43 1,219,586 +0.05(+0.06%)
May 03, 2010 83.37 83.41 83.35 83.38 494,805 -0.16(-0.19%)
Apr 30, 2010 83.46 83.54 83.45 83.54 517,261 +0.10(+0.12%)
Apr 29, 2010 83.43 83.44 83.39 83.44 421,518 +0.02(+0.02%)
Apr 28, 2010 83.39 83.42 83.35 83.42 1,269,860 -0.02(-0.02%)
Apr 27, 2010 83.36 83.48 83.33 83.44 1,530,721 +0.16(+0.19%)
Apr 26, 2010 83.29 83.32 83.26 83.28 545,527 +0.00(+0.00%)
Apr 23, 2010 83.28 83.30 83.24 83.28 658,297 -0.03(-0.04%)
Apr 22, 2010 83.39 83.43 83.31 83.31 448,603 -0.06(-0.07%)
Apr 21, 2010 83.34 83.37 83.30 83.37 648,429 +0.01(+0.01%)
Apr 20, 2010 83.35 83.36 83.31 83.36 895,173 +0.01(+0.01%)
Apr 19, 2010 83.43 83.43 83.35 83.35 661,281 -0.08(-0.10%)
Apr 16, 2010 83.35 83.45 83.33 83.43 801,734 +0.13(+0.16%)
Apr 15, 2010 83.25 83.32 83.24 83.30 1,206,279 +0.06(+0.07%)
Apr 14, 2010 83.26 83.29 83.24 83.24 970,856 +0.00(+0.00%)
Apr 13, 2010 83.30 83.30 83.22 83.24 736,688 -0.02(-0.02%)
Apr 12, 2010 83.23 83.28 83.22 83.26 1,050,788 +0.04(+0.05%)
Apr 09, 2010 83.18 83.23 83.16 83.22 481,786 +0.02(+0.02%)
Apr 08, 2010 83.27 83.28 83.20 83.20 709,865 -0.02(-0.02%)
Apr 07, 2010 83.14 83.22 83.14 83.22 1,811,078 +0.13(+0.16%)
Apr 06, 2010 83.09 83.10 83.05 83.09 1,014,102 +0.02(+0.02%)
Apr 05, 2010 83.12 83.14 83.02 83.07 3,762,860 -0.19(-0.23%)
Apr 01, 2010 83.30 83.26 83.26 83.26 609,000 -0.11(-0.13%)
Mar 31, 2010 83.34 83.42 83.32 83.37 2,179,072 +0.06(+0.07%)
Mar 30, 2010 83.32 83.33 83.29 83.31 703,235 -0.02(-0.02%)
Mar 29, 2010 83.30 83.33 83.27 83.33 1,219,590 +0.04(+0.05%)
Mar 26, 2010 83.24 83.30 83.22 83.29 594,918 +0.05(+0.06%)
Mar 25, 2010 83.24 83.25 83.16 83.24 759,674 +0.03(+0.04%)
Mar 24, 2010 83.28 83.32 83.20 83.21 651,658 -0.13(-0.16%)
Mar 23, 2010 83.38 83.40 83.33 83.34 465,204 -0.03(-0.04%)
Mar 22, 2010 83.37 83.40 83.35 83.37 461,847 +0.03(+0.04%)
Mar 19, 2010 83.37 83.40 83.33 83.34 597,096 -0.06(-0.07%)
Mar 18, 2010 83.43 83.43 83.37 83.40 605,315 -0.05(-0.06%)
Mar 17, 2010 83.45 83.46 83.42 83.45 961,171 +0.02(+0.02%)
Mar 16, 2010 83.42 83.48 83.37 83.43 773,092 +0.02(+0.02%)
Mar 15, 2010 83.40 83.41 83.40 83.41 423,396 +0.03(+0.04%)
Mar 12, 2010 83.36 83.41 83.34 83.38 1,100,483 +0.01(+0.01%)
Mar 11, 2010 83.39 83.43 83.37 83.37 1,763,441 -0.10(-0.12%)
Mar 10, 2010 83.44 83.49 83.44 83.47 1,220,038 -0.02(-0.02%)
Mar 09, 2010 83.48 83.50 83.45 83.49 641,361 +0.06(+0.07%)
Mar 08, 2010 83.44 83.45 83.42 83.43 943,020 -0.04(-0.05%)
Mar 05, 2010 83.46 83.48 83.40 83.47 1,145,285 -0.07(-0.08%)
Mar 04, 2010 83.53 83.58 83.50 83.54 820,750 -0.03(-0.04%)
Mar 03, 2010 83.56 83.61 83.53 83.57 1,204,544 -0.01(-0.01%)
Mar 02, 2010 83.57 83.61 83.56 83.58 1,148,751 +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.