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 71.93 71.93 71.81 71.93 875,566 +0.14(+0.19%)
May 27, 2010 71.76 71.80 71.75 71.79 1,299,514 -0.05(-0.07%)
May 26, 2010 71.87 71.87 71.75 71.84 1,443,720 -0.06(-0.08%)
May 25, 2010 71.98 71.98 71.87 71.90 2,071,827 -0.01(-0.01%)
May 24, 2010 71.93 71.95 71.89 71.91 1,277,058 -0.01(-0.01%)
May 21, 2010 72.01 72.03 71.91 71.92 3,209,916 -0.05(-0.07%)
May 20, 2010 71.97 72.02 71.92 71.97 4,908,437 +0.09(+0.12%)
May 19, 2010 71.89 71.94 71.87 71.88 3,546,690 -0.03(-0.05%)
May 18, 2010 71.82 71.92 71.81 71.92 890,708 +0.08(+0.11%)
May 17, 2010 71.86 71.90 71.82 71.84 1,670,746 -0.03(-0.04%)
May 14, 2010 71.87 71.89 71.80 71.87 1,294,964 +0.09(+0.13%)
May 13, 2010 71.72 71.77 71.70 71.77 1,157,222 +0.04(+0.06%)
May 12, 2010 71.74 71.75 71.69 71.73 855,772 -0.02(-0.02%)
May 11, 2010 71.72 71.75 71.70 71.75 826,814 +0.04(+0.06%)
May 10, 2010 71.71 71.75 71.69 71.70 1,572,481 -0.09(-0.13%)
May 07, 2010 71.82 71.90 71.72 71.80 4,239,529 -0.03(-0.04%)
May 06, 2010 71.72 71.92 71.68 71.82 870 +0.10(+0.14%)
May 05, 2010 71.67 71.74 71.65 71.72 2,071,504 +0.15(+0.20%)
May 04, 2010 71.59 71.62 71.56 71.57 1,421,618 +0.04(+0.06%)
May 03, 2010 71.52 71.56 71.50 71.53 576,772 -0.07(-0.10%)
Apr 30, 2010 71.53 71.60 71.52 71.60 603,514 +0.09(+0.12%)
Apr 29, 2010 71.51 71.51 71.47 71.51 491,806 +0.02(+0.02%)
Apr 28, 2010 71.47 71.50 71.44 71.50 1,481,610 -0.02(-0.02%)
Apr 27, 2010 71.45 71.55 71.42 71.51 1,785,970 +0.14(+0.19%)
Apr 26, 2010 71.39 71.41 71.36 71.38 636,494 +0.00(+0.00%)
Apr 23, 2010 71.38 71.39 71.34 71.38 768,068 -0.03(-0.04%)
Apr 22, 2010 71.47 71.51 71.40 71.40 523,408 -0.05(-0.07%)
Apr 21, 2010 71.43 71.45 71.39 71.45 756,555 +0.01(+0.01%)
Apr 20, 2010 71.44 71.45 71.40 71.45 1,044,444 +0.01(+0.01%)
Apr 19, 2010 71.51 71.51 71.44 71.44 771,550 -0.07(-0.10%)
Apr 16, 2010 71.44 71.52 71.42 71.51 935,424 +0.11(+0.16%)
Apr 15, 2010 71.35 71.41 71.34 71.39 1,407,427 +0.05(+0.07%)
Apr 14, 2010 71.36 71.39 71.34 71.34 1,132,747 +0.00(+0.00%)
Apr 13, 2010 71.39 71.39 71.33 71.34 859,531 -0.02(-0.02%)
Apr 12, 2010 71.33 71.38 71.33 71.36 1,226,008 +0.03(+0.05%)
Apr 09, 2010 71.29 71.33 71.27 71.33 562,124 +0.02(+0.02%)
Apr 08, 2010 71.37 71.38 71.31 71.31 828,235 -0.02(-0.02%)
Apr 07, 2010 71.26 71.33 71.26 71.33 2,113,077 +0.11(+0.16%)
Apr 06, 2010 71.21 71.22 71.18 71.21 1,183,204 +0.02(+0.02%)
Apr 05, 2010 71.24 71.26 71.15 71.20 4,390,321 -0.16(-0.23%)
Apr 01, 2010 71.39 71.36 71.36 71.36 710,551 -0.03(-0.04%)
Mar 31, 2010 71.36 71.43 71.34 71.39 2,544,864 +0.05(+0.07%)
Mar 30, 2010 71.34 71.35 71.32 71.34 821,284 -0.02(-0.02%)
Mar 29, 2010 71.33 71.35 71.30 71.35 1,424,317 +0.03(+0.05%)
Mar 26, 2010 71.28 71.33 71.26 71.32 694,784 +0.04(+0.06%)
Mar 25, 2010 71.28 71.28 71.21 71.28 887,197 +0.03(+0.04%)
Mar 24, 2010 71.31 71.34 71.24 71.25 761,049 -0.11(-0.16%)
Mar 23, 2010 71.40 71.41 71.35 71.36 543,295 -0.03(-0.04%)
Mar 22, 2010 71.39 71.41 71.37 71.39 539,375 +0.03(+0.04%)
Mar 19, 2010 71.39 71.41 71.35 71.36 697,328 -0.05(-0.07%)
Mar 18, 2010 71.44 71.44 71.39 71.41 706,926 -0.04(-0.06%)
Mar 17, 2010 71.46 71.46 71.43 71.46 1,122,518 +0.02(+0.02%)
Mar 16, 2010 71.43 71.48 71.39 71.44 902,867 +0.02(+0.02%)
Mar 15, 2010 71.41 71.42 71.41 71.42 494,469 +0.03(+0.04%)
Mar 12, 2010 71.38 71.42 71.36 71.40 1,285,216 +0.01(+0.01%)
Mar 11, 2010 71.40 71.44 71.39 71.39 2,059,462 -0.09(-0.12%)
Mar 10, 2010 71.45 71.49 71.45 71.47 1,424,840 -0.02(-0.02%)
Mar 09, 2010 71.48 71.50 71.46 71.49 749,023 +0.05(+0.07%)
Mar 08, 2010 71.45 71.46 71.43 71.44 1,101,320 -0.03(-0.05%)
Mar 05, 2010 71.46 71.48 71.41 71.47 1,337,539 -0.06(-0.08%)
Mar 04, 2010 71.52 71.56 71.50 71.53 958,525 -0.03(-0.04%)
Mar 03, 2010 71.55 71.59 71.52 71.56 1,406,745 -0.01(-0.01%)
Mar 02, 2010 71.56 71.59 71.55 71.57 1,341,587 +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.