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 (%)
Feb 28, 2011 72.51 72.54 72.50 72.52 772,513 +0.03(+0.04%)
Feb 25, 2011 72.45 72.50 72.45 72.50 909,508 +0.02(+0.02%)
Feb 24, 2011 72.46 72.50 72.45 72.48 771,406 +0.03(+0.05%)
Feb 23, 2011 72.47 72.50 72.44 72.44 962,188 -0.02(-0.02%)
Feb 22, 2011 72.42 72.48 72.39 72.46 2,181,165 +0.08(+0.11%)
Feb 18, 2011 72.32 72.39 72.31 72.38 820,630 +0.03(+0.04%)
Feb 17, 2011 72.32 72.37 72.32 72.36 1,268,076 +0.09(+0.12%)
Feb 16, 2011 72.25 72.31 72.24 72.27 1,114,691 -0.01(-0.01%)
Feb 15, 2011 72.21 72.28 72.21 72.28 1,135,940 +0.03(+0.05%)
Feb 14, 2011 72.24 72.26 72.24 72.25 1,455,265 +0.00(+0.00%)
Feb 11, 2011 72.29 72.32 72.25 72.25 910,331 +0.00(+0.00%)
Feb 10, 2011 72.27 72.30 72.24 72.25 702,536 -0.03(-0.05%)
Feb 09, 2011 72.26 72.32 72.25 72.28 1,478,810 +0.05(+0.07%)
Feb 08, 2011 72.31 72.32 72.21 72.23 1,560,537 -0.09(-0.13%)
Feb 07, 2011 72.31 72.35 72.29 72.32 616,181 -0.03(-0.05%)
Feb 04, 2011 72.38 72.40 72.33 72.36 708,471 -0.06(-0.08%)
Feb 03, 2011 72.43 72.45 72.38 72.42 2,133,509 -0.07(-0.10%)
Feb 02, 2011 72.53 72.56 72.46 72.49 1,318,308 -0.04(-0.06%)
Feb 01, 2011 72.57 72.57 72.53 72.53 1,572,185 -0.08(-0.11%)
Jan 31, 2011 72.64 72.64 72.59 72.61 1,319,057 -0.01(-0.01%)
Jan 28, 2011 72.58 72.65 72.57 72.62 785,686 +0.03(+0.05%)
Jan 27, 2011 72.57 72.59 72.54 72.58 1,062,654 +0.05(+0.07%)
Jan 26, 2011 72.52 72.54 72.49 72.53 1,308,732 -0.02(-0.02%)
Jan 25, 2011 72.50 72.57 72.48 72.55 1,884,285 +0.05(+0.07%)
Jan 24, 2011 72.48 72.52 72.48 72.50 731,673 -0.01(-0.01%)
Jan 21, 2011 72.48 72.52 72.48 72.51 536,794 +0.02(+0.02%)
Jan 20, 2011 72.55 72.55 72.48 72.49 905,199 -0.08(-0.11%)
Jan 19, 2011 72.55 72.58 72.54 72.57 1,679,538 +0.03(+0.05%)
Jan 18, 2011 72.53 72.57 72.52 72.53 801,624 -0.02(-0.02%)
Jan 14, 2011 72.57 72.59 72.54 72.55 974,923 +0.00(+0.00%)
Jan 13, 2011 72.52 72.56 72.50 72.55 794,235 +0.03(+0.04%)
Jan 12, 2011 72.49 72.53 72.47 72.52 814,280 +0.00(+0.00%)
Jan 11, 2011 72.58 72.58 72.52 72.52 1,228,030 -0.04(-0.06%)
Jan 10, 2011 72.53 72.58 72.53 72.57 1,392,990 +0.04(+0.05%)
Jan 07, 2011 72.48 72.55 72.47 72.53 917,371 +0.10(+0.14%)
Jan 06, 2011 72.39 72.45 72.37 72.43 1,953,180 +0.08(+0.11%)
Jan 05, 2011 72.38 72.40 72.33 72.35 1,477,911 -0.13(-0.18%)
Jan 04, 2011 72.50 72.54 72.46 72.48 2,342,144 -0.02(-0.02%)
Jan 03, 2011 72.48 72.51 72.45 72.50 783,018 -0.02(-0.02%)
Dec 31, 2010 72.45 72.52 72.44 72.52 769,609 +0.09(+0.12%)
Dec 30, 2010 72.44 72.45 72.39 72.43 1,295,920 -0.03(-0.04%)
Dec 29, 2010 72.32 72.48 72.31 72.45 1,395,219 +0.17(+0.24%)
Dec 28, 2010 72.35 72.39 72.28 72.28 953,517 -0.10(-0.13%)
Dec 27, 2010 72.32 72.38 72.28 72.38 846,039 +0.04(+0.06%)
Dec 23, 2010 72.37 72.39 72.34 72.34 673,362 -0.09(-0.13%)
Dec 22, 2010 72.45 72.46 72.39 72.43 610,616 -0.02(-0.02%)
Dec 21, 2010 72.47 72.47 72.41 72.45 1,019,559 -0.02(-0.02%)
Dec 20, 2010 72.47 72.51 72.45 72.47 719,787 +0.02(+0.02%)
Dec 17, 2010 72.39 72.47 72.39 72.45 1,246,894 +0.06(+0.08%)
Dec 16, 2010 72.35 72.41 72.32 72.39 1,311,498 +0.02(+0.02%)
Dec 15, 2010 72.38 72.43 72.33 72.37 835,249 -0.03(-0.04%)
Dec 14, 2010 72.44 72.45 72.34 72.40 1,011,899 -0.03(-0.05%)
Dec 13, 2010 72.40 72.47 72.37 72.43 1,094,310 +0.04(+0.06%)
Dec 10, 2010 72.43 72.44 72.38 72.39 1,057,274 -0.03(-0.04%)
Dec 09, 2010 72.44 72.46 72.39 72.41 1,312,767 -0.01(-0.01%)
Dec 08, 2010 72.46 72.47 72.39 72.42 1,432,440 -0.11(-0.15%)
Dec 07, 2010 72.65 72.65 72.51 72.53 1,180,733 -0.13(-0.18%)
Dec 06, 2010 72.66 72.69 72.65 72.66 1,954,666 +0.04(+0.06%)
Dec 03, 2010 72.61 72.64 72.58 72.62 1,581,871 +0.09(+0.13%)
Dec 02, 2010 72.53 72.56 72.50 72.53 1,038,989 +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.