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, 2009 70.92 70.90 70.90 70.90 740,664 -0.09(-0.12%)
Dec 30, 2009 71.00 71.01 70.97 70.99 919,158 -0.03(-0.04%)
Dec 29, 2009 70.98 71.01 70.95 71.01 1,003,345 -0.03(-0.04%)
Dec 28, 2009 71.11 71.12 71.04 71.04 2,022,057 -0.10(-0.14%)
Dec 24, 2009 71.17 71.19 71.14 71.14 380,687 -0.09(-0.12%)
Dec 23, 2009 71.27 71.29 71.21 71.23 897,819 +0.00(+0.00%)
Dec 22, 2009 71.28 71.29 71.21 71.23 990,821 -0.09(-0.12%)
Dec 21, 2009 71.36 71.37 71.28 71.31 1,121,522 -0.11(-0.16%)
Dec 18, 2009 71.43 71.45 71.38 71.42 632,520 -0.05(-0.07%)
Dec 17, 2009 71.45 71.47 71.39 71.47 816,686 +0.14(+0.19%)
Dec 16, 2009 71.33 71.39 71.30 71.34 803,019 +0.05(+0.07%)
Dec 15, 2009 71.31 71.31 71.24 71.29 663,263 -0.02(-0.02%)
Dec 14, 2009 71.36 71.36 71.30 71.30 615,211 -0.08(-0.11%)
Dec 11, 2009 71.41 71.42 71.35 71.38 569,513 -0.08(-0.11%)
Dec 10, 2009 71.45 71.49 71.41 71.46 626,703 -0.03(-0.04%)
Dec 09, 2009 71.52 71.53 71.48 71.48 751,658 -0.05(-0.07%)
Dec 08, 2009 71.52 71.54 71.47 71.53 769,021 +0.07(+0.10%)
Dec 07, 2009 71.41 71.46 71.35 71.46 881,740 +0.15(+0.22%)
Dec 04, 2009 71.36 71.36 71.29 71.31 854,567 -0.18(-0.25%)
Dec 03, 2009 71.47 71.52 71.45 71.49 1,223,587 -0.04(-0.06%)
Dec 02, 2009 71.58 71.59 71.51 71.53 1,010,602 -0.06(-0.08%)
Dec 01, 2009 71.70 71.70 71.56 71.59 1,586,453 -0.48(-0.66%)
Nov 30, 2009 72.06 72.11 72.03 72.07 799,685 +0.01(+0.01%)
Nov 27, 2009 72.07 72.08 72.01 72.06 405,320 +0.05(+0.07%)
Nov 25, 2009 71.97 72.01 71.94 72.01 1,028,577 +0.03(+0.05%)
Nov 24, 2009 71.93 71.99 71.92 71.98 795,905 +0.06(+0.08%)
Nov 23, 2009 71.88 71.92 71.87 71.92 872,415 -0.01(-0.01%)
Nov 20, 2009 71.93 71.98 71.91 71.93 662,850 +0.02(+0.02%)
Nov 19, 2009 71.91 71.98 71.91 71.91 1,095,286 +0.03(+0.04%)
Nov 18, 2009 71.88 71.91 71.86 71.88 1,025,648 +0.00(+0.00%)
Nov 17, 2009 71.84 71.89 71.82 71.88 1,208,693 +0.02(+0.02%)
Nov 16, 2009 71.76 71.88 71.76 71.87 988,948 +0.04(+0.06%)
Nov 13, 2009 71.78 71.82 71.76 71.82 684,090 +0.02(+0.02%)
Nov 12, 2009 71.76 71.82 71.76 71.81 1,063,559 -0.01(-0.01%)
Nov 11, 2009 71.79 71.82 71.74 71.82 466,789 +0.08(+0.11%)
Nov 10, 2009 71.77 71.79 71.74 71.74 639,632 -0.02(-0.02%)
Nov 09, 2009 71.71 71.76 71.71 71.76 691,213 +0.00(+0.00%)
Nov 06, 2009 71.76 71.76 71.71 71.76 933,714 +0.05(+0.07%)
Nov 05, 2009 71.65 71.71 71.65 71.70 781,471 +0.07(+0.10%)
Nov 04, 2009 71.62 71.67 71.58 71.64 770,459 -0.01(-0.01%)
Nov 03, 2009 71.69 71.69 71.62 71.64 911,676 -0.01(-0.01%)
Nov 02, 2009 71.66 71.68 71.62 71.65 1,719,235 -0.15(-0.21%)
Oct 30, 2009 71.77 71.84 71.75 71.81 1,157,088 +0.09(+0.12%)
Oct 29, 2009 71.73 71.73 71.68 71.72 922,227 -0.06(-0.08%)
Oct 28, 2009 71.74 71.79 71.70 71.78 930,704 +0.10(+0.14%)
Oct 27, 2009 71.58 71.70 71.57 71.68 1,483,049 +0.15(+0.20%)
Oct 26, 2009 71.61 71.61 71.53 71.53 1,522,874 -0.08(-0.11%)
Oct 23, 2009 71.63 71.65 71.61 71.61 669,813 -0.12(-0.17%)
Oct 22, 2009 71.66 71.73 71.66 71.73 669,958 +0.01(+0.01%)
Oct 21, 2009 71.74 71.76 71.68 71.72 1,789,357 -0.03(-0.05%)
Oct 20, 2009 71.78 71.80 71.75 71.76 1,921,346 +0.03(+0.05%)
Oct 19, 2009 71.69 71.72 71.66 71.72 783,986 +0.00(+0.00%)
Oct 16, 2009 71.66 71.73 71.64 71.72 594,849 +0.04(+0.06%)
Oct 15, 2009 71.69 71.76 71.68 71.68 841,805 -0.04(-0.06%)
Oct 14, 2009 71.74 71.79 71.70 71.72 1,262,112 -0.09(-0.13%)
Oct 13, 2009 71.76 71.82 71.76 71.82 1,036,877 +0.04(+0.06%)
Oct 12, 2009 71.70 71.96 71.66 71.77 730,413 +0.09(+0.12%)
Oct 09, 2009 71.70 71.71 71.64 71.69 1,335,432 -0.10(-0.14%)
Oct 08, 2009 71.84 71.85 71.76 71.79 956,676 -0.07(-0.10%)
Oct 07, 2009 71.81 71.88 71.78 71.86 1,029,937 +0.09(+0.13%)
Oct 06, 2009 71.77 71.79 71.73 71.76 1,360,923 -0.04(-0.06%)
Oct 05, 2009 71.84 71.84 71.78 71.81 799,107 +0.00(+0.00%)
Oct 02, 2009 71.83 71.86 71.76 71.81 1,033,718 +0.03(+0.04%)
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.