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 (%)
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%)
Jan 01, 2009 84.67 84.69 84.46 84.66 0 +0.00(+0.00%)
Dec 31, 2008 84.67 84.69 84.46 84.66 587,395 -0.04(-0.05%)
Dec 30, 2008 84.60 84.70 84.53 84.70 531,832 +0.08(+0.09%)
Dec 29, 2008 84.57 84.68 84.45 84.62 715,839 -0.15(-0.18%)
Dec 26, 2008 84.66 84.80 84.65 84.77 444,319 +0.10(+0.12%)
Dec 24, 2008 84.69 84.79 84.66 84.67 271,549 +0.02(+0.02%)
Dec 23, 2008 84.65 84.75 84.62 84.65 698,207 +0.02(+0.02%)
Dec 22, 2008 84.79 84.82 84.62 84.63 812,675 -0.16(-0.19%)
Dec 19, 2008 84.77 84.89 84.75 84.79 848,811 -0.08(-0.09%)
Dec 18, 2008 85.01 85.03 84.86 84.87 1,120,830 +0.04(+0.05%)
Dec 17, 2008 84.99 85.17 84.83 84.83 1,425,773 -0.18(-0.21%)
Dec 16, 2008 84.81 85.14 84.74 85.01 734,468 +0.04(+0.05%)
Dec 15, 2008 84.85 84.98 84.75 84.97 1,399,131 +0.06(+0.07%)
Dec 12, 2008 84.78 84.95 84.65 84.91 538,419 +0.04(+0.05%)
Dec 11, 2008 84.75 84.87 84.65 84.87 919,345 +0.20(+0.24%)
Dec 10, 2008 84.69 84.77 84.55 84.67 938,034 -0.11(-0.13%)
Dec 09, 2008 84.64 84.78 84.45 84.78 980,396 +0.26(+0.31%)
Dec 08, 2008 84.62 84.66 84.48 84.52 1,051,283 -0.12(-0.14%)
Dec 05, 2008 84.77 84.80 84.51 84.64 877,762 -0.10(-0.12%)
Dec 04, 2008 84.73 84.85 84.65 84.74 1,181,243 +0.02(+0.02%)
Dec 03, 2008 84.75 84.78 84.57 84.72 956,210 +0.07(+0.08%)
Dec 02, 2008 84.63 84.71 84.55 84.65 724,977 -0.01(-0.01%)
Dec 01, 2008 84.63 84.72 84.52 84.66 869,041 -0.14(-0.17%)
Nov 28, 2008 84.64 84.80 84.54 84.80 234,646 +0.05(+0.06%)
Nov 26, 2008 84.50 84.76 84.50 84.75 671,843 +0.26(+0.31%)
Nov 25, 2008 84.53 84.66 84.41 84.49 810,231 +0.07(+0.08%)
Nov 24, 2008 84.46 84.53 84.34 84.42 957,007 -0.21(-0.25%)
Nov 21, 2008 84.63 84.70 84.46 84.63 1,693,326 -0.14(-0.17%)
Nov 20, 2008 84.75 84.80 84.57 84.77 2,529,467 +0.16(+0.19%)
Nov 19, 2008 84.47 84.61 84.43 84.61 739,950 +0.12(+0.14%)
Nov 18, 2008 84.31 84.50 84.30 84.49 649,518 +0.09(+0.11%)
Nov 17, 2008 84.25 84.41 84.25 84.40 612,947 +0.15(+0.18%)
Nov 14, 2008 84.29 84.41 84.25 84.25 858,284 -0.02(-0.02%)
Nov 13, 2008 84.45 84.47 84.25 84.27 1,088,855 -0.21(-0.25%)
Nov 12, 2008 84.34 84.48 84.31 84.48 972,528 +0.13(+0.15%)
Nov 11, 2008 84.21 84.37 84.15 84.35 493,103 +0.06(+0.07%)
Nov 10, 2008 84.08 84.29 84.01 84.29 703,823 +0.26(+0.31%)
Nov 07, 2008 84.08 84.15 84.01 84.03 660,977 -0.15(-0.18%)
Nov 06, 2008 84.02 84.19 83.97 84.18 2,190,226 +0.03(+0.04%)
Nov 05, 2008 83.99 84.15 83.95 84.15 1,421,380 +0.15(+0.18%)
Nov 04, 2008 84.00 84.12 83.84 84.00 1,291,006 -0.03(-0.03%)
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.