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 (%)
Jun 30, 2009 71.48 71.57 71.46 71.54 822,822 -0.01(-0.01%)
Jun 29, 2009 71.56 71.58 71.52 71.55 763,178 +0.00(+0.00%)
Jun 26, 2009 71.52 71.57 71.51 71.55 809,818 +0.03(+0.05%)
Jun 25, 2009 71.46 71.54 71.44 71.52 1,452,326 +0.14(+0.19%)
Jun 24, 2009 71.42 71.54 71.36 71.38 817,488 -0.01(-0.01%)
Jun 23, 2009 71.34 71.44 71.33 71.39 843,973 +0.00(+0.00%)
Jun 22, 2009 71.32 71.39 71.32 71.39 1,233,635 +0.09(+0.13%)
Jun 19, 2009 71.24 71.32 71.19 71.30 1,229,967 +0.04(+0.06%)
Jun 18, 2009 71.34 71.34 71.20 71.25 725,220 -0.12(-0.17%)
Jun 17, 2009 71.38 71.42 71.33 71.37 880,100 +0.08(+0.11%)
Jun 16, 2009 71.24 71.35 71.22 71.29 1,318,001 +0.08(+0.11%)
Jun 15, 2009 71.22 71.26 71.19 71.22 1,122,508 +0.05(+0.07%)
Jun 12, 2009 71.09 71.20 71.08 71.17 711,143 +0.08(+0.11%)
Jun 11, 2009 71.04 71.13 71.03 71.09 892,696 +0.01(+0.01%)
Jun 10, 2009 71.11 71.16 70.99 71.08 888,522 -0.01(-0.01%)
Jun 09, 2009 71.06 71.14 71.06 71.09 1,165,463 +0.16(+0.23%)
Jun 08, 2009 71.04 71.06 70.93 70.93 1,288,117 -0.19(-0.26%)
Jun 05, 2009 71.28 71.39 71.09 71.11 1,402,509 -0.47(-0.66%)
Jun 04, 2009 71.57 71.65 71.57 71.58 1,399,855 -0.07(-0.09%)
Jun 03, 2009 71.61 71.66 71.57 71.65 1,436,514 +0.13(+0.18%)
Jun 02, 2009 71.58 71.62 71.52 71.52 2,585,888 -0.03(-0.04%)
Jun 01, 2009 71.53 71.64 71.50 71.55 2,042,628 -0.17(-0.24%)
May 29, 2009 71.65 71.76 71.64 71.72 997,745 +0.10(+0.14%)
May 28, 2009 71.64 71.69 71.62 71.62 852,014 -0.01(-0.01%)
May 27, 2009 71.64 71.73 71.62 71.63 647,312 -0.02(-0.02%)
May 26, 2009 71.74 71.76 71.64 71.64 983,501 -0.09(-0.13%)
May 22, 2009 71.70 71.75 71.68 71.74 766,261 +0.02(+0.02%)
May 21, 2009 71.82 71.82 71.72 71.72 1,886,993 -0.09(-0.13%)
May 20, 2009 71.79 71.82 71.72 71.82 1,312,899 +0.09(+0.13%)
May 19, 2009 71.70 71.75 71.65 71.72 1,265,718 +0.04(+0.06%)
May 18, 2009 71.75 71.76 71.68 71.68 1,324,124 -0.07(-0.10%)
May 15, 2009 71.75 71.80 71.73 71.75 1,354,856 -0.01(-0.01%)
May 14, 2009 71.71 71.78 71.71 71.76 1,957,584 +0.03(+0.04%)
May 13, 2009 71.72 71.79 71.71 71.73 968,432 +0.03(+0.05%)
May 12, 2009 71.68 71.72 71.68 71.70 1,419,161 -0.01(-0.01%)
May 11, 2009 71.61 71.71 71.61 71.70 618,287 +0.12(+0.17%)
May 08, 2009 71.55 71.60 71.54 71.58 1,106,839 +0.05(+0.07%)
May 07, 2009 71.55 71.60 71.52 71.53 1,857,523 -0.10(-0.14%)
May 06, 2009 71.62 71.66 71.58 71.64 772,376 +0.04(+0.06%)
May 05, 2009 71.57 71.62 71.54 71.59 1,248,885 -0.02(-0.02%)
May 04, 2009 71.66 71.66 71.58 71.61 1,122,987 -0.02(-0.02%)
May 01, 2009 71.59 71.64 71.58 71.63 813,583 -0.20(-0.27%)
Apr 30, 2009 71.75 71.82 71.71 71.82 807,401 +0.06(+0.08%)
Apr 29, 2009 71.76 71.80 71.70 71.76 1,015,174 +0.03(+0.05%)
Apr 28, 2009 71.83 71.85 71.72 71.73 1,017,125 -0.07(-0.10%)
Apr 27, 2009 71.82 71.83 71.73 71.80 992,842 +0.09(+0.12%)
Apr 24, 2009 71.72 71.76 71.68 71.71 1,228,916 +0.00(+0.00%)
Apr 23, 2009 71.76 71.76 71.70 71.71 1,529,155 -0.05(-0.07%)
Apr 22, 2009 71.80 71.80 71.70 71.76 1,035,408 -0.02(-0.02%)
Apr 21, 2009 71.82 71.85 71.76 71.78 832,509 +0.03(+0.04%)
Apr 20, 2009 71.73 71.82 71.73 71.76 723,264 +0.07(+0.10%)
Apr 17, 2009 71.74 71.87 71.65 71.69 967,394 -0.08(-0.11%)
Apr 16, 2009 71.80 71.87 71.76 71.76 1,608,434 -0.10(-0.14%)
Apr 15, 2009 71.82 71.88 71.79 71.87 849,656 +0.03(+0.05%)
Apr 14, 2009 71.79 71.88 71.78 71.83 1,738,351 +0.06(+0.08%)
Apr 13, 2009 71.68 71.84 71.68 71.77 777,863 +0.14(+0.19%)
Apr 09, 2009 71.70 71.72 71.64 71.64 2,069,593 -0.09(-0.12%)
Apr 08, 2009 71.75 71.80 71.68 71.72 1,194,654 +0.00(+0.00%)
Apr 07, 2009 71.73 71.76 71.70 71.72 692,771 +0.03(+0.04%)
Apr 06, 2009 71.62 71.71 71.62 71.70 1,446,596 +0.05(+0.07%)
Apr 03, 2009 71.76 71.77 71.63 71.64 2,315,883 -0.16(-0.23%)
Apr 02, 2009 71.85 71.89 71.76 71.81 1,166,196 -0.12(-0.17%)
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.