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 (%)
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%)
Sep 04, 2012 84.51 84.51 84.46 84.48 1,795,713 -0.03(-0.04%)
Aug 31, 2012 84.48 84.53 84.48 84.51 944,868 +0.05(+0.06%)
Aug 30, 2012 84.46 84.48 84.44 84.46 664,828 +0.01(+0.01%)
Aug 29, 2012 84.44 84.45 84.43 84.45 512,529 +0.01(+0.01%)
Aug 27, 2012 84.45 84.45 84.44 84.44 730,960 -0.01(-0.01%)
Aug 24, 2012 84.45 84.46 84.43 84.45 646,581 +0.00(+0.00%)
Aug 23, 2012 84.45 84.47 84.44 84.45 488,887 +0.01(+0.01%)
Aug 22, 2012 84.42 84.45 84.40 84.44 632,255 +0.05(+0.06%)
Aug 21, 2012 84.39 84.40 84.37 84.39 1,660,459 +0.00(+0.00%)
Aug 20, 2012 84.39 84.41 84.39 84.39 536,454 +0.00(+0.00%)
Aug 17, 2012 84.40 84.40 84.39 84.39 577,089 +0.01(+0.01%)
Aug 16, 2012 84.40 84.41 84.37 84.38 797,689 -0.01(-0.01%)
Aug 15, 2012 84.40 84.41 84.39 84.39 693,953 -0.03(-0.04%)
Aug 14, 2012 84.43 84.43 84.41 84.42 1,756,490 -0.02(-0.02%)
Aug 13, 2012 84.43 84.44 84.43 84.44 618,917 +0.01(+0.01%)
Aug 10, 2012 84.44 84.44 84.43 84.43 622,817 +0.02(+0.02%)
Aug 09, 2012 84.40 84.42 84.40 84.41 557,281 +0.00(+0.00%)
Aug 08, 2012 84.44 84.44 84.40 84.41 1,274,602 -0.03(-0.04%)
Aug 07, 2012 84.46 84.46 84.43 84.44 644,063 -0.04(-0.05%)
Aug 06, 2012 84.49 84.49 84.47 84.48 2,344,609 +0.01(+0.01%)
Aug 03, 2012 84.48 84.49 84.46 84.47 909,246 -0.03(-0.04%)
Aug 02, 2012 84.50 84.52 84.49 84.50 591,387 +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.