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 (%)
Jul 31, 2009 71.20 71.30 71.20 71.30 732,610 +0.12(+0.17%)
Jul 30, 2009 71.15 71.19 71.12 71.18 908,630 +0.01(+0.01%)
Jul 29, 2009 71.25 71.27 71.10 71.18 746,023 -0.04(-0.06%)
Jul 28, 2009 71.29 71.33 71.19 71.21 895,732 -0.05(-0.08%)
Jul 27, 2009 71.23 71.29 71.20 71.27 830,512 -0.04(-0.06%)
Jul 24, 2009 71.28 71.34 71.27 71.31 1,227 +0.04(+0.06%)
Jul 23, 2009 71.39 71.40 71.24 71.27 1,204,224 -0.13(-0.18%)
Jul 22, 2009 71.48 71.48 71.38 71.40 737,030 -0.03(-0.05%)
Jul 21, 2009 71.32 71.49 71.32 71.43 1,257,884 +0.09(+0.12%)
Jul 20, 2009 71.28 71.38 71.27 71.35 949,251 -0.01(-0.01%)
Jul 17, 2009 71.33 71.37 71.32 71.35 977,796 -0.03(-0.04%)
Jul 16, 2009 71.41 71.42 71.36 71.38 592,052 +0.11(+0.16%)
Jul 15, 2009 71.38 71.40 71.27 71.27 876,909 -0.17(-0.24%)
Jul 14, 2009 71.43 71.49 71.41 71.44 573,719 -0.05(-0.07%)
Jul 13, 2009 71.52 71.54 71.47 71.49 821,285 -0.04(-0.06%)
Jul 10, 2009 71.52 71.55 71.48 71.53 781,858 +0.07(+0.10%)
Jul 09, 2009 71.44 71.50 71.43 71.47 967,159 -0.03(-0.05%)
Jul 08, 2009 71.41 71.53 71.37 71.50 908,077 +0.11(+0.16%)
Jul 07, 2009 71.40 71.46 71.36 71.39 1,958,053 -0.01(-0.01%)
Jul 06, 2009 71.36 71.43 71.35 71.40 556,756 +0.03(+0.04%)
Jul 02, 2009 71.37 71.40 71.33 71.37 638,834 +0.08(+0.11%)
Jul 01, 2009 71.22 71.29 71.19 71.29 1,411,027 -0.03(-0.04%)
Jun 30, 2009 71.26 71.35 71.24 71.32 825,376 -0.01(-0.01%)
Jun 29, 2009 71.34 71.35 71.30 71.33 765,547 +0.00(+0.00%)
Jun 26, 2009 71.30 71.35 71.29 71.33 812,332 +0.03(+0.05%)
Jun 25, 2009 71.24 71.32 71.22 71.29 1,456,834 +0.14(+0.19%)
Jun 24, 2009 71.20 71.32 71.14 71.16 820,026 -0.01(-0.01%)
Jun 23, 2009 71.12 71.22 71.11 71.17 846,593 +0.00(+0.00%)
Jun 22, 2009 71.10 71.17 71.10 71.17 1,237,465 +0.09(+0.13%)
Jun 19, 2009 71.02 71.10 70.97 71.07 1,233,785 +0.04(+0.06%)
Jun 18, 2009 71.12 71.12 70.98 71.03 727,471 -0.12(-0.17%)
Jun 17, 2009 71.16 71.20 71.11 71.15 882,832 +0.08(+0.11%)
Jun 16, 2009 71.02 71.12 71.00 71.07 1,322,092 +0.08(+0.11%)
Jun 15, 2009 71.00 71.04 70.97 71.00 1,125,992 +0.05(+0.07%)
Jun 12, 2009 70.87 70.98 70.86 70.95 713,350 +0.08(+0.11%)
Jun 11, 2009 70.82 70.91 70.81 70.87 895,467 +0.01(+0.01%)
Jun 10, 2009 70.89 70.94 70.77 70.86 891,280 -0.01(-0.01%)
Jun 09, 2009 70.84 70.92 70.84 70.87 1,169,080 +0.16(+0.23%)
Jun 08, 2009 70.82 70.84 70.71 70.71 1,292,116 -0.19(-0.26%)
Jun 05, 2009 71.06 71.17 70.87 70.89 1,406,863 -0.47(-0.66%)
Jun 04, 2009 71.35 71.43 71.35 71.36 1,404,201 -0.07(-0.09%)
Jun 03, 2009 71.39 71.44 71.35 71.43 1,440,973 +0.13(+0.18%)
Jun 02, 2009 71.35 71.40 71.30 71.30 2,593,915 -0.03(-0.04%)
Jun 01, 2009 71.31 71.41 71.28 71.33 2,048,969 -0.17(-0.24%)
May 29, 2009 71.43 71.54 71.42 71.50 1,000,842 +0.10(+0.14%)
May 28, 2009 71.42 71.47 71.40 71.40 854,659 -0.01(-0.01%)
May 27, 2009 71.42 71.51 71.40 71.41 649,322 -0.02(-0.02%)
May 26, 2009 71.52 71.54 71.41 71.42 986,554 -0.09(-0.13%)
May 22, 2009 71.48 71.52 71.46 71.52 768,639 +0.02(+0.02%)
May 21, 2009 71.59 71.60 71.50 71.50 1,892,850 -0.09(-0.13%)
May 20, 2009 71.57 71.59 71.50 71.59 1,316,975 +0.09(+0.13%)
May 19, 2009 71.48 71.52 71.43 71.50 1,269,647 +0.04(+0.06%)
May 18, 2009 71.52 71.54 71.46 71.46 1,328,234 -0.07(-0.10%)
May 15, 2009 71.52 71.58 71.51 71.52 1,359,062 -0.01(-0.01%)
May 14, 2009 71.49 71.56 71.49 71.53 1,963,661 +0.03(+0.04%)
May 13, 2009 71.50 71.57 71.49 71.51 971,438 +0.03(+0.05%)
May 12, 2009 71.46 71.50 71.46 71.47 1,423,566 -0.01(-0.01%)
May 11, 2009 71.39 71.49 71.39 71.48 620,206 +0.12(+0.17%)
May 08, 2009 71.33 71.38 71.32 71.36 1,110,275 +0.05(+0.07%)
May 07, 2009 71.33 71.38 71.29 71.31 1,863,289 -0.10(-0.14%)
May 06, 2009 71.40 71.44 71.35 71.41 774,773 +0.04(+0.06%)
May 05, 2009 71.35 71.40 71.32 71.37 1,252,762 -0.02(-0.02%)
May 04, 2009 71.44 71.44 71.35 71.39 1,126,473 -0.02(-0.02%)
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.