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 (%)
Jul 30, 2010 84.21 84.24 84.19 84.21 1,064,389 +0.04(+0.05%)
Jul 29, 2010 84.15 84.18 84.12 84.17 2,207,845 +0.07(+0.08%)
Jul 28, 2010 84.08 84.14 84.04 84.10 1,274,667 +0.08(+0.10%)
Jul 27, 2010 84.05 84.05 84.00 84.02 1,320,241 -0.05(-0.06%)
Jul 26, 2010 84.10 84.10 84.05 84.07 2,051,910 -0.03(-0.04%)
Jul 23, 2010 84.14 84.18 84.10 84.10 1,075,602 -0.04(-0.05%)
Jul 22, 2010 84.15 84.16 84.11 84.14 591,726 -0.03(-0.04%)
Jul 21, 2010 84.12 84.19 84.11 84.17 676,699 +0.04(+0.05%)
Jul 20, 2010 84.14 84.14 84.10 84.13 1,246,851 +0.03(+0.04%)
Jul 19, 2010 84.11 84.13 84.09 84.10 529,597 -0.03(-0.04%)
Jul 16, 2010 84.13 84.14 84.05 84.13 812,309 +0.08(+0.10%)
Jul 15, 2010 84.04 84.11 84.04 84.05 540,684 +0.02(+0.02%)
Jul 14, 2010 83.99 84.06 83.98 84.03 1,081,718 +0.09(+0.11%)
Jul 13, 2010 83.96 83.98 83.92 83.94 1,373,929 -0.06(-0.07%)
Jul 12, 2010 84.01 84.02 83.98 84.00 1,013,839 +0.01(+0.01%)
Jul 09, 2010 83.99 84.02 83.97 83.99 614,282 -0.03(-0.04%)
Jul 08, 2010 84.00 84.04 83.97 84.02 1,074,265 +0.01(+0.01%)
Jul 07, 2010 84.04 84.06 83.98 84.01 1,024,515 -0.01(-0.01%)
Jul 06, 2010 84.00 84.05 83.96 84.02 1,365,211 +0.00(+0.00%)
Jul 02, 2010 84.02 84.03 83.95 84.02 565,435 +0.00(+0.00%)
Jul 01, 2010 84.02 84.08 84.00 84.02 1,760,711 -0.10(-0.12%)
Jun 30, 2010 84.10 84.13 84.04 84.12 1,304,121 -0.02(-0.02%)
Jun 29, 2010 84.09 84.14 84.09 84.14 1,043,355 +0.09(+0.11%)
Jun 25, 2010 84.05 84.07 83.98 84.05 958,926 +0.03(+0.04%)
Jun 24, 2010 84.02 84.05 83.98 84.02 819,198 +0.02(+0.02%)
Jun 23, 2010 83.95 84.01 83.95 84.00 2,075,645 +0.06(+0.07%)
Jun 22, 2010 83.87 83.94 83.86 83.94 2,290,162 +0.04(+0.05%)
Jun 21, 2010 83.83 83.90 83.81 83.90 1,900,849 +0.01(+0.01%)
Jun 18, 2010 83.89 83.91 83.87 83.89 591,942 +0.01(+0.01%)
Jun 17, 2010 83.86 83.95 83.86 83.88 1,394,182 +0.05(+0.06%)
Jun 16, 2010 83.87 83.87 83.81 83.83 1,466,912 +0.02(+0.02%)
Jun 15, 2010 83.86 83.87 83.79 83.81 1,212,635 -0.04(-0.05%)
Jun 14, 2010 83.77 83.86 83.77 83.85 693,905 +0.02(+0.02%)
Jun 11, 2010 83.81 83.87 83.77 83.83 705,201 +0.09(+0.11%)
Jun 10, 2010 83.83 83.83 83.74 83.74 2,431 -0.11(-0.13%)
Jun 09, 2010 83.81 83.87 83.80 83.85 569,369 +0.01(+0.01%)
Jun 08, 2010 83.83 83.88 83.81 83.84 1,050,762 -0.01(-0.01%)
Jun 07, 2010 83.80 83.88 83.79 83.85 1,553,841 -0.03(-0.04%)
Jun 04, 2010 83.88 83.89 83.82 83.88 1,429,288 +0.19(+0.23%)
Jun 03, 2010 83.66 83.74 83.65 83.69 1,095,247 -0.02(-0.02%)
Jun 02, 2010 83.76 83.78 83.70 83.71 2,091,445 -0.06(-0.07%)
Jun 01, 2010 83.76 83.83 83.74 83.77 1,439,226 -0.07(-0.08%)
May 28, 2010 83.84 83.85 83.71 83.84 751,136 +0.16(+0.19%)
May 27, 2010 83.65 83.69 83.64 83.68 1,114,835 -0.06(-0.07%)
May 26, 2010 83.77 83.77 83.64 83.74 1,238,547 -0.07(-0.08%)
May 25, 2010 83.90 83.90 83.78 83.81 1,777,391 -0.01(-0.01%)
May 24, 2010 83.85 83.87 83.80 83.82 1,095,570 -0.01(-0.01%)
May 21, 2010 83.94 83.96 83.82 83.83 2,753,741 -0.06(-0.07%)
May 20, 2010 83.89 83.95 83.83 83.89 4,210,877 +0.10(+0.12%)
May 19, 2010 83.80 83.86 83.78 83.79 3,042,654 -0.04(-0.05%)
May 18, 2010 83.72 83.84 83.70 83.83 764,126 +0.09(+0.11%)
May 17, 2010 83.76 83.81 83.71 83.74 1,433,309 -0.03(-0.04%)
May 14, 2010 83.77 83.80 83.69 83.77 1,110,931 +0.11(+0.13%)
May 13, 2010 83.60 83.66 83.58 83.66 992,764 +0.05(+0.06%)
May 12, 2010 83.62 83.63 83.57 83.61 734,155 -0.02(-0.02%)
May 11, 2010 83.60 83.64 83.58 83.63 709,312 +0.05(+0.06%)
May 10, 2010 83.59 83.64 83.57 83.58 1,349,009 -0.11(-0.13%)
May 07, 2010 83.72 83.81 83.60 83.69 3,637,031 -0.03(-0.04%)
May 06, 2010 83.60 83.83 83.55 83.72 747 +0.12(+0.14%)
May 05, 2010 83.54 83.62 83.52 83.60 1,777,114 +0.17(+0.20%)
May 04, 2010 83.45 83.48 83.42 83.43 1,219,586 +0.05(+0.06%)
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.