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 (%)
May 28, 2010 71.70 71.71 71.59 71.70 878,284 +0.14(+0.19%)
May 27, 2010 71.54 71.57 71.53 71.57 1,303,548 -0.05(-0.07%)
May 26, 2010 71.64 71.64 71.53 71.62 1,448,202 -0.06(-0.08%)
May 25, 2010 71.75 71.75 71.65 71.68 2,078,259 -0.01(-0.01%)
May 24, 2010 71.71 71.73 71.67 71.69 1,281,022 -0.01(-0.01%)
May 21, 2010 71.79 71.81 71.69 71.69 3,219,880 -0.05(-0.07%)
May 20, 2010 71.75 71.80 71.69 71.75 4,923,673 +0.09(+0.12%)
May 19, 2010 71.67 71.72 71.65 71.66 3,557,699 -0.03(-0.05%)
May 18, 2010 71.60 71.70 71.58 71.69 893,473 +0.08(+0.11%)
May 17, 2010 71.63 71.68 71.59 71.62 1,675,932 -0.03(-0.04%)
May 14, 2010 71.64 71.67 71.57 71.64 1,298,983 +0.09(+0.13%)
May 13, 2010 71.50 71.55 71.48 71.55 1,160,814 +0.04(+0.06%)
May 12, 2010 71.51 71.52 71.47 71.51 858,429 -0.02(-0.02%)
May 11, 2010 71.50 71.53 71.48 71.52 829,380 +0.04(+0.06%)
May 10, 2010 71.49 71.53 71.47 71.48 1,577,362 -0.09(-0.13%)
May 07, 2010 71.60 71.68 71.50 71.57 4,252,689 -0.03(-0.04%)
May 06, 2010 71.50 71.69 71.45 71.60 873 +0.10(+0.14%)
May 05, 2010 71.45 71.52 71.43 71.50 2,077,935 +0.15(+0.20%)
May 04, 2010 71.37 71.39 71.34 71.35 1,426,031 +0.04(+0.06%)
May 03, 2010 71.30 71.33 71.28 71.31 578,563 -0.07(-0.10%)
Apr 30, 2010 71.31 71.38 71.30 71.38 605,388 +0.09(+0.12%)
Apr 29, 2010 71.28 71.29 71.25 71.29 493,333 +0.02(+0.02%)
Apr 28, 2010 71.25 71.28 71.22 71.28 1,486,210 -0.02(-0.02%)
Apr 27, 2010 71.23 71.33 71.20 71.29 1,791,514 +0.14(+0.19%)
Apr 26, 2010 71.17 71.19 71.14 71.16 638,470 +0.00(+0.00%)
Apr 23, 2010 71.16 71.17 71.12 71.16 770,453 -0.03(-0.04%)
Apr 22, 2010 71.25 71.28 71.18 71.18 525,032 -0.05(-0.07%)
Apr 21, 2010 71.21 71.23 71.17 71.23 758,903 +0.01(+0.01%)
Apr 20, 2010 71.22 71.23 71.18 71.23 1,047,686 +0.01(+0.01%)
Apr 19, 2010 71.28 71.28 71.22 71.22 773,945 -0.07(-0.10%)
Apr 16, 2010 71.22 71.30 71.20 71.28 938,327 +0.11(+0.16%)
Apr 15, 2010 71.13 71.19 71.12 71.17 1,411,796 +0.05(+0.07%)
Apr 14, 2010 71.14 71.17 71.12 71.12 1,136,263 +0.00(+0.00%)
Apr 13, 2010 71.17 71.17 71.11 71.12 862,199 -0.02(-0.02%)
Apr 12, 2010 71.11 71.16 71.11 71.14 1,229,814 +0.03(+0.05%)
Apr 09, 2010 71.07 71.11 71.05 71.11 563,869 +0.02(+0.02%)
Apr 08, 2010 71.15 71.16 71.09 71.09 830,806 -0.02(-0.02%)
Apr 07, 2010 71.04 71.11 71.04 71.11 2,119,637 +0.11(+0.16%)
Apr 06, 2010 70.99 71.00 70.96 70.99 1,186,877 +0.02(+0.02%)
Apr 05, 2010 71.02 71.04 70.93 70.98 4,403,950 -0.16(-0.23%)
Apr 01, 2010 71.17 71.14 71.14 71.14 712,757 -0.03(-0.04%)
Mar 31, 2010 71.14 71.21 71.12 71.17 2,552,763 +0.05(+0.07%)
Mar 30, 2010 71.12 71.13 71.10 71.11 823,833 -0.02(-0.02%)
Mar 29, 2010 71.11 71.13 71.08 71.13 1,428,739 +0.03(+0.05%)
Mar 26, 2010 71.05 71.11 71.04 71.10 696,941 +0.04(+0.06%)
Mar 25, 2010 71.05 71.06 70.99 71.05 889,951 +0.03(+0.04%)
Mar 24, 2010 71.09 71.12 71.02 71.03 763,411 -0.11(-0.16%)
Mar 23, 2010 71.17 71.19 71.13 71.14 544,982 -0.03(-0.04%)
Mar 22, 2010 71.17 71.19 71.15 71.17 541,049 +0.03(+0.04%)
Mar 19, 2010 71.17 71.19 71.13 71.14 699,492 -0.05(-0.07%)
Mar 18, 2010 71.22 71.22 71.17 71.19 709,121 -0.04(-0.06%)
Mar 17, 2010 71.23 71.24 71.21 71.23 1,126,003 +0.02(+0.02%)
Mar 16, 2010 71.21 71.26 71.17 71.22 905,670 +0.02(+0.02%)
Mar 15, 2010 71.19 71.20 71.19 71.20 496,004 +0.03(+0.04%)
Mar 12, 2010 71.16 71.20 71.14 71.17 1,289,206 +0.01(+0.01%)
Mar 11, 2010 71.18 71.22 71.17 71.17 2,065,855 -0.09(-0.12%)
Mar 10, 2010 71.23 71.27 71.23 71.25 1,429,263 -0.02(-0.02%)
Mar 09, 2010 71.26 71.28 71.23 71.27 751,348 +0.05(+0.07%)
Mar 08, 2010 71.23 71.23 71.21 71.22 1,104,739 -0.03(-0.05%)
Mar 05, 2010 71.24 71.26 71.19 71.25 1,341,691 -0.06(-0.08%)
Mar 04, 2010 71.30 71.34 71.28 71.31 961,501 -0.03(-0.04%)
Mar 03, 2010 71.33 71.37 71.30 71.34 1,411,112 -0.01(-0.01%)
Mar 02, 2010 71.34 71.37 71.33 71.34 1,345,751 +0.00(+0.00%)
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.