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 (%)
Mar 31, 2009 84.20 84.33 84.20 84.32 2,398,050 +0.12(+0.14%)
Mar 30, 2009 84.19 84.25 84.16 84.20 786,974 +0.12(+0.14%)
Mar 26, 2009 84.06 84.17 84.01 84.08 1,249,206 +0.11(+0.13%)
Mar 25, 2009 84.04 84.06 83.96 83.97 1,233,156 -0.02(-0.02%)
Mar 24, 2009 84.11 84.12 83.98 83.99 2,632,249 -0.11(-0.13%)
Mar 23, 2009 84.07 84.12 84.04 84.10 1,068,683 -0.07(-0.08%)
Mar 20, 2009 84.14 84.21 84.07 84.17 1,939,824 +0.10(+0.12%)
Mar 19, 2009 84.14 84.17 84.06 84.07 2,064,693 -0.10(-0.12%)
Mar 18, 2009 83.87 84.20 83.86 84.17 2,771,695 +0.32(+0.38%)
Mar 17, 2009 83.90 83.93 83.80 83.85 1,135,120 -0.02(-0.02%)
Mar 16, 2009 83.85 83.92 83.85 83.87 730,362 -0.11(-0.13%)
Mar 13, 2009 83.85 83.99 83.84 83.98 0 +0.07(+0.08%)
Mar 12, 2009 83.85 83.94 83.83 83.91 902,228 +0.03(+0.04%)
Mar 11, 2009 83.83 83.89 83.77 83.88 1,011,609 +0.04(+0.05%)
Mar 10, 2009 83.87 83.87 83.50 83.84 2,253,202 -0.05(-0.06%)
Mar 09, 2009 83.98 83.99 83.80 83.89 896,069 -0.08(-0.09%)
Mar 06, 2009 83.90 84.06 83.88 83.97 0 -0.04(-0.05%)
Mar 05, 2009 83.94 84.03 83.91 84.01 584,372 +0.08(+0.10%)
Mar 04, 2009 83.92 83.94 83.83 83.93 2,098,552 -0.16(-0.19%)
Mar 02, 2009 84.01 84.11 83.97 84.09 1,559,261 +0.06(+0.07%)
Feb 27, 2009 84.01 84.09 83.95 84.03 0 +0.05(+0.06%)
Feb 26, 2009 83.96 83.99 83.91 83.98 863,220 +0.04(+0.05%)
Feb 25, 2009 84.10 84.14 83.94 83.94 918,981 -0.16(-0.19%)
Feb 24, 2009 84.11 84.19 84.07 84.10 863,872 -0.06(-0.07%)
Feb 23, 2009 84.08 84.17 84.01 84.16 2,477,659 -0.01(-0.01%)
Feb 20, 2009 84.13 84.26 84.12 84.17 888,349 +0.07(+0.08%)
Feb 19, 2009 84.07 84.15 84.02 84.10 646,191 -0.03(-0.04%)
Feb 18, 2009 84.17 84.24 84.07 84.13 622,481 -0.14(-0.17%)
Feb 17, 2009 84.15 84.28 84.15 84.27 901,605 +0.22(+0.26%)
Feb 13, 2009 84.15 84.17 84.04 84.05 658,101 -0.16(-0.19%)
Feb 12, 2009 84.17 84.26 84.17 84.21 879,767 +0.10(+0.12%)
Feb 11, 2009 84.16 84.23 84.10 84.11 880,133 -0.02(-0.02%)
Feb 10, 2009 84.00 84.18 83.96 84.13 1,168,352 +0.19(+0.23%)
Feb 09, 2009 83.98 84.05 83.92 83.94 823,119 -0.03(-0.04%)
Feb 06, 2009 84.12 84.12 83.97 83.97 970,496 -0.05(-0.06%)
Feb 05, 2009 84.04 84.09 83.97 84.02 1,131,407 +0.02(+0.02%)
Feb 04, 2009 84.12 84.14 83.97 84.00 1,806,010 -0.14(-0.17%)
Feb 03, 2009 84.21 84.24 84.08 84.14 871,994 -0.09(-0.11%)
Feb 02, 2009 84.14 84.24 84.12 84.23 775,439 -0.06(-0.07%)
Jan 30, 2009 84.28 84.38 84.23 84.29 0 +0.05(+0.06%)
Jan 29, 2009 84.27 84.33 84.22 84.24 1,642,759 -0.16(-0.19%)
Jan 28, 2009 84.39 84.46 84.33 84.40 1,637,053 -0.03(-0.04%)
Jan 27, 2009 84.30 84.44 84.30 84.43 1,186,730 +0.09(+0.11%)
Jan 26, 2009 84.43 84.43 84.28 84.34 910,031 -0.11(-0.13%)
Jan 23, 2009 84.43 84.48 84.28 84.45 1,840,841 -0.02(-0.02%)
Jan 22, 2009 84.47 84.55 84.42 84.47 568,843 +0.04(+0.05%)
Jan 21, 2009 84.48 84.55 84.41 84.43 992,005 -0.13(-0.15%)
Jan 20, 2009 84.45 84.58 84.38 84.56 2,102,787 +0.04(+0.05%)
Jan 16, 2009 84.42 84.56 84.40 84.52 660,566 +0.04(+0.05%)
Jan 15, 2009 84.56 84.59 84.41 84.48 4,473,482 -0.09(-0.11%)
Jan 14, 2009 84.52 84.65 84.52 84.57 1,117,744 +0.10(+0.12%)
Jan 13, 2009 84.47 84.54 84.40 84.47 583,360 +0.01(+0.01%)
Jan 12, 2009 84.44 84.59 84.42 84.46 1,227,947 +0.02(+0.02%)
Jan 09, 2009 84.39 84.53 84.38 84.44 847,183 +0.06(+0.07%)
Jan 08, 2009 84.33 84.49 84.33 84.38 805,736 +0.02(+0.02%)
Jan 07, 2009 84.45 84.45 84.30 84.36 2,015,322 -0.06(-0.07%)
Jan 06, 2009 84.32 84.46 84.27 84.42 1,459,625 +0.04(+0.05%)
Jan 05, 2009 84.38 84.46 84.31 84.38 5,046,252 +0.17(+0.20%)
Jan 02, 2009 84.68 84.68 84.21 84.21 0 -0.45(-0.53%)
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.