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 (%)
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%)
Dec 01, 2010 84.11 84.12 84.05 84.06 999,980 -0.19(-0.23%)
Nov 30, 2010 84.25 84.27 84.23 84.25 884,437 +0.06(+0.07%)
Nov 29, 2010 84.21 84.21 84.16 84.19 663,955 -0.01(-0.01%)
Nov 26, 2010 84.15 84.20 84.15 84.20 221,243 +0.06(+0.07%)
Nov 24, 2010 84.23 84.14 84.14 84.14 1,604,685 -0.15(-0.17%)
Nov 23, 2010 84.31 84.32 84.28 84.29 722,575 +0.05(+0.06%)
Nov 22, 2010 84.16 84.25 84.16 84.24 740,967 +0.08(+0.10%)
Nov 19, 2010 84.17 84.19 84.16 84.16 1,324,359 -0.05(-0.06%)
Nov 18, 2010 84.16 84.21 84.13 84.21 799,084 +0.01(+0.01%)
Nov 17, 2010 84.20 84.22 84.17 84.20 1,859,905 +0.05(+0.06%)
Nov 16, 2010 84.15 84.18 84.11 84.15 1,073,372 +0.01(+0.01%)
Nov 15, 2010 84.11 84.18 84.09 84.14 1,869,552 -0.02(-0.02%)
Nov 12, 2010 84.21 84.25 84.16 84.16 1,465,326 +0.00(+0.00%)
Nov 11, 2010 84.27 84.28 84.13 84.16 553,447 -0.13(-0.15%)
Nov 10, 2010 84.25 84.29 84.17 84.29 1,019,012 +0.05(+0.06%)
Nov 09, 2010 84.37 84.37 84.24 84.24 1,709,870 -0.11(-0.13%)
Nov 08, 2010 84.37 84.38 84.33 84.35 1,086,086 -0.04(-0.05%)
Nov 05, 2010 84.43 84.45 84.38 84.39 1,782,557 -0.07(-0.08%)
Nov 04, 2010 84.46 84.48 84.46 84.46 874,572 +0.02(+0.02%)
Nov 03, 2010 84.44 84.45 84.33 84.44 643,334 +0.03(+0.04%)
Nov 02, 2010 84.43 84.45 84.41 84.41 610,046 -0.05(-0.06%)
Nov 01, 2010 84.44 84.46 84.43 84.46 709,645 -0.03(-0.04%)
Oct 29, 2010 84.48 84.51 84.46 84.49 875,475 +0.02(+0.02%)
Oct 28, 2010 84.44 84.47 84.42 84.47 782,206 +0.11(+0.13%)
Oct 27, 2010 84.40 84.41 84.36 84.36 751,879 -0.12(-0.14%)
Oct 25, 2010 84.47 84.51 84.47 84.48 1,594,760 +0.02(+0.02%)
Oct 22, 2010 84.47 84.48 84.46 84.46 521,962 -0.02(-0.02%)
Oct 21, 2010 84.47 84.49 84.45 84.48 1,035,619 +0.01(+0.01%)
Oct 20, 2010 84.47 84.49 84.44 84.47 1,247,476 +0.01(+0.01%)
Oct 19, 2010 84.43 84.47 84.43 84.46 740,898 +0.04(+0.05%)
Oct 18, 2010 84.42 84.45 84.42 84.42 765,470 +0.02(+0.02%)
Oct 15, 2010 84.44 84.45 84.39 84.40 883,661 +0.03(+0.04%)
Oct 14, 2010 84.42 84.42 84.37 84.37 1,130,060 -0.04(-0.05%)
Oct 13, 2010 84.44 84.44 84.38 84.41 645,659 +0.01(+0.01%)
Oct 12, 2010 84.48 84.48 84.40 84.40 950,572 -0.06(-0.07%)
Oct 11, 2010 84.47 84.50 84.42 84.46 1,051,822 +0.01(+0.01%)
Oct 08, 2010 84.45 84.49 84.45 84.45 1,604,608 +0.00(+0.00%)
Oct 07, 2010 84.43 84.45 84.42 84.45 1,430,137 +0.07(+0.08%)
Oct 06, 2010 84.41 84.42 84.38 84.38 1,772,525 +0.01(+0.01%)
Oct 05, 2010 84.36 84.37 84.34 84.37 945,033 +0.04(+0.05%)
Oct 04, 2010 84.35 84.37 84.33 84.33 1,035,096 +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.