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 72.14 72.17 72.12 72.14 1,242,441 +0.03(+0.05%)
Jul 29, 2010 72.09 72.12 72.06 72.11 2,577,176 +0.06(+0.08%)
Jul 28, 2010 72.03 72.08 72.00 72.05 1,487,895 +0.07(+0.10%)
Jul 27, 2010 72.00 72.00 71.96 71.98 1,541,092 -0.04(-0.06%)
Jul 26, 2010 72.05 72.05 72.00 72.02 2,395,156 -0.03(-0.04%)
Jul 23, 2010 72.08 72.12 72.05 72.05 1,255,530 -0.03(-0.05%)
Jul 22, 2010 72.09 72.10 72.06 72.08 690,710 -0.03(-0.04%)
Jul 21, 2010 72.06 72.12 72.06 72.11 789,898 +0.03(+0.05%)
Jul 20, 2010 72.08 72.08 72.05 72.07 1,455,426 +0.03(+0.04%)
Jul 19, 2010 72.06 72.07 72.04 72.05 618,188 -0.03(-0.04%)
Jul 16, 2010 72.07 72.08 72.00 72.07 948,193 +0.07(+0.10%)
Jul 15, 2010 72.00 72.06 72.00 72.00 631,130 +0.02(+0.02%)
Jul 14, 2010 71.95 72.01 71.94 71.99 1,262,669 +0.08(+0.11%)
Jul 13, 2010 71.93 71.94 71.89 71.91 1,603,762 -0.05(-0.07%)
Jul 12, 2010 71.97 71.98 71.94 71.96 1,183,435 +0.01(+0.01%)
Jul 09, 2010 71.95 71.98 71.94 71.95 717,040 -0.03(-0.04%)
Jul 08, 2010 71.96 72.00 71.94 71.98 1,253,969 +0.01(+0.01%)
Jul 07, 2010 72.00 72.01 71.94 71.97 1,195,897 -0.01(-0.01%)
Jul 06, 2010 71.96 72.00 71.93 71.98 1,593,585 +0.00(+0.00%)
Jul 02, 2010 71.98 71.99 71.92 71.98 660,021 +0.00(+0.00%)
Jul 01, 2010 71.98 72.03 71.96 71.98 2,055,245 -0.02(-0.03%)
Jun 30, 2010 71.99 72.01 71.93 72.00 1,523,592 -0.02(-0.02%)
Jun 29, 2010 71.98 72.02 71.98 72.02 1,218,942 +0.08(+0.11%)
Jun 25, 2010 71.94 71.96 71.88 71.94 1,120,304 +0.03(+0.04%)
Jun 24, 2010 71.92 71.94 71.88 71.92 957,061 +0.02(+0.02%)
Jun 23, 2010 71.86 71.91 71.86 71.90 2,424,956 +0.05(+0.07%)
Jun 22, 2010 71.79 71.85 71.78 71.85 2,675,575 +0.03(+0.05%)
Jun 21, 2010 71.75 71.81 71.74 71.81 2,220,744 +0.01(+0.01%)
Jun 18, 2010 71.81 71.82 71.79 71.81 691,560 +0.01(+0.01%)
Jun 17, 2010 71.78 71.86 71.78 71.80 1,628,810 +0.04(+0.06%)
Jun 16, 2010 71.79 71.79 71.74 71.75 1,713,779 +0.02(+0.02%)
Jun 15, 2010 71.78 71.79 71.72 71.74 1,416,710 -0.03(-0.05%)
Jun 14, 2010 71.70 71.78 71.70 71.77 810,682 +0.02(+0.02%)
Jun 11, 2010 71.74 71.79 71.70 71.75 823,879 +0.08(+0.11%)
Jun 10, 2010 71.75 71.75 71.68 71.68 2,840 -0.09(-0.13%)
Jun 09, 2010 71.74 71.79 71.73 71.77 665,188 +0.01(+0.01%)
Jun 08, 2010 71.75 71.80 71.74 71.76 1,227,595 -0.01(-0.01%)
Jun 07, 2010 71.73 71.80 71.72 71.77 1,815,338 -0.03(-0.04%)
Jun 04, 2010 71.80 71.81 71.75 71.80 1,669,824 +0.16(+0.23%)
Jun 03, 2010 71.61 71.68 71.60 71.63 1,279,567 -0.02(-0.02%)
Jun 02, 2010 71.69 71.71 71.64 71.65 2,443,415 -0.05(-0.07%)
Jun 01, 2010 71.69 71.75 71.68 71.70 1,681,434 +0.00(+0.00%)
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%)
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.