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 (%)
Nov 30, 2009 71.84 71.89 71.81 71.85 802,168 +0.01(+0.01%)
Nov 27, 2009 71.85 71.86 71.79 71.84 406,578 +0.05(+0.07%)
Nov 25, 2009 71.75 71.79 71.72 71.79 1,031,769 +0.03(+0.05%)
Nov 24, 2009 71.70 71.76 71.70 71.75 798,376 +0.06(+0.08%)
Nov 23, 2009 71.65 71.70 71.64 71.70 875,123 -0.01(-0.01%)
Nov 20, 2009 71.71 71.75 71.69 71.70 664,907 +0.02(+0.02%)
Nov 19, 2009 71.69 71.75 71.69 71.69 1,098,686 +0.03(+0.04%)
Nov 18, 2009 71.66 71.69 71.64 71.66 1,028,832 +0.00(+0.00%)
Nov 17, 2009 71.62 71.67 71.59 71.66 1,212,445 +0.02(+0.02%)
Nov 16, 2009 71.54 71.65 71.54 71.64 992,018 +0.04(+0.06%)
Nov 13, 2009 71.56 71.60 71.54 71.60 686,214 +0.02(+0.02%)
Nov 12, 2009 71.54 71.59 71.53 71.58 1,066,860 -0.01(-0.01%)
Nov 11, 2009 71.57 71.60 71.52 71.59 468,238 +0.08(+0.11%)
Nov 10, 2009 71.55 71.57 71.52 71.52 641,617 -0.02(-0.02%)
Nov 09, 2009 71.49 71.53 71.49 71.53 693,358 +0.00(+0.00%)
Nov 06, 2009 71.53 71.53 71.49 71.53 936,613 +0.05(+0.07%)
Nov 05, 2009 71.43 71.49 71.43 71.48 783,897 +0.07(+0.10%)
Nov 04, 2009 71.40 71.45 71.36 71.41 772,851 -0.01(-0.01%)
Nov 03, 2009 71.47 71.47 71.40 71.42 914,506 -0.01(-0.01%)
Nov 02, 2009 71.44 71.46 71.40 71.43 1,724,572 -0.15(-0.21%)
Oct 30, 2009 71.55 71.62 71.52 71.58 1,160,680 +0.09(+0.12%)
Oct 29, 2009 71.51 71.51 71.46 71.50 925,090 -0.06(-0.08%)
Oct 28, 2009 71.52 71.57 71.47 71.56 933,593 +0.10(+0.14%)
Oct 27, 2009 71.36 71.48 71.35 71.46 1,487,652 +0.14(+0.20%)
Oct 26, 2009 71.39 71.39 71.31 71.31 1,527,601 -0.08(-0.11%)
Oct 23, 2009 71.41 71.43 71.39 71.39 671,892 -0.12(-0.17%)
Oct 22, 2009 71.44 71.51 71.44 71.51 672,038 +0.01(+0.01%)
Oct 21, 2009 71.52 71.53 71.46 71.50 1,794,912 -0.03(-0.05%)
Oct 20, 2009 71.56 71.58 71.52 71.53 1,927,311 +0.03(+0.05%)
Oct 19, 2009 71.47 71.50 71.44 71.50 786,420 +0.00(+0.00%)
Oct 16, 2009 71.44 71.51 71.42 71.50 596,696 +0.04(+0.06%)
Oct 15, 2009 71.47 71.53 71.46 71.46 844,418 -0.04(-0.06%)
Oct 14, 2009 71.52 71.57 71.48 71.50 1,266,030 -0.09(-0.13%)
Oct 13, 2009 71.53 71.59 71.53 71.59 1,040,096 +0.04(+0.06%)
Oct 12, 2009 71.48 71.74 71.44 71.55 732,680 +0.09(+0.12%)
Oct 09, 2009 71.48 71.49 71.41 71.47 1,339,577 -0.10(-0.14%)
Oct 08, 2009 71.62 71.63 71.54 71.57 959,646 -0.07(-0.10%)
Oct 07, 2009 71.58 71.65 71.56 71.64 1,033,135 +0.09(+0.13%)
Oct 06, 2009 71.55 71.57 71.51 71.54 1,365,148 -0.04(-0.06%)
Oct 05, 2009 71.62 71.62 71.56 71.58 801,588 +0.00(+0.00%)
Oct 02, 2009 71.61 71.64 71.53 71.58 1,036,927 +0.03(+0.04%)
Oct 01, 2009 71.56 71.60 71.52 71.56 1,274,222 -0.02(-0.02%)
Sep 30, 2009 71.47 71.59 71.47 71.58 1,668,887 +0.08(+0.11%)
Sep 29, 2009 71.46 71.52 71.42 71.50 1,233,931 +0.01(+0.01%)
Sep 28, 2009 71.53 71.54 71.48 71.49 840,837 -0.02(-0.03%)
Sep 25, 2009 71.53 71.54 71.47 71.52 1,016,795 -0.03(-0.04%)
Sep 24, 2009 71.49 71.56 71.48 71.55 1,009,269 +0.02(+0.03%)
Sep 23, 2009 71.42 71.53 71.40 71.52 1,107,129 +0.11(+0.16%)
Sep 22, 2009 71.43 71.46 71.41 71.41 834,823 -0.02(-0.02%)
Sep 21, 2009 71.41 71.47 71.41 71.43 705,057 +0.03(+0.04%)
Sep 18, 2009 71.45 71.47 71.07 71.41 1,510,905 -0.07(-0.10%)
Sep 17, 2009 71.37 71.48 71.35 71.47 977,219 +0.07(+0.10%)
Sep 16, 2009 71.47 71.48 71.36 71.40 832,503 -0.06(-0.09%)
Sep 15, 2009 71.41 71.47 71.41 71.47 771,717 +0.03(+0.05%)
Sep 14, 2009 71.52 71.52 71.42 71.43 746,568 -0.04(-0.06%)
Sep 11, 2009 71.52 71.58 71.47 71.47 998,213 -0.03(-0.04%)
Sep 10, 2009 71.50 71.55 71.48 71.50 677,993 +0.04(+0.06%)
Sep 09, 2009 71.43 71.47 71.40 71.46 702,425 +0.01(+0.01%)
Sep 08, 2009 71.47 71.47 71.41 71.45 752,090 +0.01(+0.01%)
Sep 04, 2009 71.47 71.49 71.43 71.44 574,916 -0.03(-0.05%)
Sep 03, 2009 71.51 71.51 71.46 71.47 593,041 -0.07(-0.10%)
Sep 02, 2009 71.50 71.54 71.46 71.54 810,860 +0.08(+0.11%)
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.