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 (%)
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%)
Sep 01, 2009 71.43 71.50 71.36 71.47 1,088,033 -0.03(-0.05%)
Aug 31, 2009 71.45 71.51 71.41 71.50 635,100 +0.05(+0.07%)
Aug 28, 2009 71.33 71.45 71.33 71.45 896,748 +0.08(+0.11%)
Aug 27, 2009 71.37 71.41 71.34 71.37 710,302 -0.01(-0.01%)
Aug 26, 2009 71.40 71.41 71.34 71.38 860,481 +0.04(+0.06%)
Aug 25, 2009 71.35 71.36 71.28 71.34 779,853 +0.00(+0.00%)
Aug 24, 2009 71.24 71.35 71.22 71.34 652,363 +0.09(+0.12%)
Aug 21, 2009 71.36 71.39 71.23 71.25 995,398 -0.11(-0.16%)
Aug 20, 2009 71.37 71.40 71.35 71.36 691,066 -0.02(-0.02%)
Aug 19, 2009 71.39 71.41 71.35 71.38 1,294,262 +0.03(+0.05%)
Aug 18, 2009 71.36 71.37 71.31 71.35 811,724 -0.02(-0.02%)
Aug 17, 2009 71.33 71.40 71.33 71.36 881,213 +0.08(+0.11%)
Aug 14, 2009 71.23 71.35 71.22 71.29 604,449 +0.05(+0.07%)
Aug 13, 2009 71.16 71.24 71.12 71.24 1,026,731 +0.12(+0.17%)
Aug 12, 2009 71.12 71.14 71.04 71.12 1,005,707 +0.03(+0.04%)
Aug 11, 2009 71.03 71.11 71.03 71.09 1,022,044 +0.08(+0.11%)
Aug 10, 2009 70.95 71.04 70.95 71.01 749,936 +0.11(+0.16%)
Aug 07, 2009 70.92 70.95 70.88 70.90 1,399,211 -0.12(-0.17%)
Aug 06, 2009 71.01 71.06 71.00 71.02 1,047,252 +0.00(+0.00%)
Aug 05, 2009 70.99 71.14 70.99 71.02 1,444,161 -0.03(-0.04%)
Aug 04, 2009 71.12 71.14 71.01 71.05 1,103,456 -0.06(-0.08%)
Aug 03, 2009 71.15 71.16 71.04 71.11 1,260,294 -0.20(-0.28%)
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%)
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.