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 82.98 82.96 82.96 82.96 633,000 -0.10(-0.12%)
Dec 30, 2009 83.08 83.09 83.04 83.06 785,548 -0.03(-0.04%)
Dec 29, 2009 83.05 83.09 83.02 83.09 857,497 -0.03(-0.04%)
Dec 28, 2009 83.20 83.22 83.12 83.12 1,728,127 -0.12(-0.14%)
Dec 24, 2009 83.27 83.30 83.24 83.24 325,350 -0.10(-0.12%)
Dec 23, 2009 83.39 83.42 83.32 83.34 767,311 +0.00(+0.00%)
Dec 22, 2009 83.40 83.42 83.32 83.34 846,794 -0.10(-0.12%)
Dec 21, 2009 83.50 83.51 83.40 83.44 958,496 -0.13(-0.16%)
Dec 18, 2009 83.58 83.60 83.52 83.57 540,576 -0.06(-0.07%)
Dec 17, 2009 83.60 83.63 83.53 83.63 697,971 +0.16(+0.19%)
Dec 16, 2009 83.46 83.53 83.43 83.47 686,291 +0.06(+0.07%)
Dec 15, 2009 83.44 83.44 83.36 83.41 566,850 -0.02(-0.02%)
Dec 14, 2009 83.50 83.50 83.43 83.43 525,783 -0.09(-0.11%)
Dec 11, 2009 83.55 83.57 83.49 83.52 486,728 -0.09(-0.11%)
Dec 10, 2009 83.60 83.65 83.55 83.61 535,605 -0.03(-0.04%)
Dec 09, 2009 83.68 83.70 83.63 83.64 642,396 -0.06(-0.07%)
Dec 08, 2009 83.68 83.71 83.63 83.70 657,235 +0.08(+0.10%)
Dec 07, 2009 83.55 83.62 83.49 83.62 753,569 +0.18(+0.22%)
Dec 04, 2009 83.50 83.50 83.42 83.44 730,346 -0.21(-0.25%)
Dec 03, 2009 83.63 83.69 83.60 83.65 1,045,724 -0.05(-0.06%)
Dec 02, 2009 83.75 83.77 83.67 83.70 863,699 -0.07(-0.08%)
Dec 01, 2009 83.89 83.89 83.73 83.77 1,355,843 -0.56(-0.66%)
Nov 30, 2009 84.32 84.38 84.28 84.33 683,442 +0.01(+0.01%)
Nov 27, 2009 84.33 84.34 84.26 84.32 346,402 +0.06(+0.07%)
Nov 25, 2009 84.21 84.26 84.18 84.26 879,061 +0.04(+0.05%)
Nov 24, 2009 84.16 84.23 84.15 84.22 680,211 +0.07(+0.08%)
Nov 23, 2009 84.10 84.15 84.09 84.15 745,599 -0.01(-0.01%)
Nov 20, 2009 84.17 84.22 84.14 84.16 566,497 +0.02(+0.02%)
Nov 19, 2009 84.14 84.22 84.14 84.14 936,073 +0.03(+0.04%)
Nov 18, 2009 84.11 84.14 84.08 84.11 876,558 +0.00(+0.00%)
Nov 17, 2009 84.06 84.12 84.03 84.11 1,032,995 +0.02(+0.02%)
Nov 16, 2009 83.97 84.10 83.97 84.09 845,193 +0.05(+0.06%)
Nov 13, 2009 83.99 84.04 83.97 84.04 584,650 +0.02(+0.02%)
Nov 12, 2009 83.97 84.03 83.96 84.02 908,958 -0.01(-0.01%)
Nov 11, 2009 84.00 84.04 83.94 84.03 398,936 +0.09(+0.11%)
Nov 10, 2009 83.98 84.00 83.94 83.94 546,654 -0.02(-0.02%)
Nov 09, 2009 83.91 83.96 83.91 83.96 590,737 +0.00(+0.00%)
Nov 06, 2009 83.96 83.96 83.91 83.96 797,988 +0.06(+0.07%)
Nov 05, 2009 83.84 83.91 83.84 83.90 667,875 +0.08(+0.10%)
Nov 04, 2009 83.80 83.86 83.76 83.82 658,464 -0.01(-0.01%)
Nov 03, 2009 83.88 83.88 83.80 83.83 779,153 -0.01(-0.01%)
Nov 02, 2009 83.85 83.87 83.80 83.84 1,469,324 -0.18(-0.21%)
Oct 30, 2009 83.98 84.06 83.95 84.02 988,892 +0.10(+0.12%)
Oct 29, 2009 83.93 83.93 83.87 83.92 788,171 -0.07(-0.08%)
Oct 28, 2009 83.94 84.00 83.89 83.99 795,415 +0.12(+0.14%)
Oct 27, 2009 83.76 83.90 83.74 83.87 1,267,470 +0.17(+0.20%)
Oct 26, 2009 83.79 83.79 83.70 83.70 1,301,506 -0.09(-0.11%)
Oct 23, 2009 83.81 83.84 83.79 83.79 572,448 -0.14(-0.17%)
Oct 22, 2009 83.85 83.93 83.85 83.93 572,572 +0.01(+0.01%)
Oct 21, 2009 83.94 83.96 83.87 83.92 1,529,253 -0.04(-0.05%)
Oct 20, 2009 83.99 84.01 83.95 83.96 1,642,056 +0.04(+0.05%)
Oct 19, 2009 83.88 83.92 83.85 83.92 670,025 +0.00(+0.00%)
Oct 16, 2009 83.85 83.93 83.83 83.92 508,381 +0.05(+0.06%)
Oct 15, 2009 83.88 83.96 83.87 83.87 719,439 -0.05(-0.06%)
Oct 14, 2009 83.94 84.00 83.90 83.92 1,078,649 -0.11(-0.13%)
Oct 13, 2009 83.96 84.03 83.96 84.03 886,155 +0.05(+0.06%)
Oct 12, 2009 83.90 84.20 83.85 83.98 624,239 +0.10(+0.12%)
Oct 09, 2009 83.90 83.91 83.82 83.88 1,141,311 -0.12(-0.14%)
Oct 08, 2009 84.06 84.07 83.97 84.00 817,612 -0.08(-0.10%)
Oct 07, 2009 84.02 84.10 83.99 84.08 880,224 +0.11(+0.13%)
Oct 06, 2009 83.98 84.00 83.93 83.97 1,163,097 -0.05(-0.06%)
Oct 05, 2009 84.06 84.06 83.99 84.02 682,948 +0.00(+0.00%)
Oct 02, 2009 84.05 84.08 83.96 84.02 883,455 +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.