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 (%)
Sep 30, 2011 73.23 73.24 73.20 73.24 2,441,223 +0.03(+0.05%)
Sep 29, 2011 73.19 73.21 73.18 73.20 1,393,172 +0.02(+0.02%)
Sep 28, 2011 73.19 73.21 73.18 73.18 3,182,070 -0.03(-0.04%)
Sep 27, 2011 73.20 73.23 73.20 73.21 1,504,683 -0.03(-0.04%)
Sep 26, 2011 73.25 73.25 73.23 73.24 1,128,678 -0.03(-0.04%)
Sep 23, 2011 73.28 73.28 73.25 73.26 3,289,407 +0.01(+0.01%)
Sep 22, 2011 73.29 73.30 73.25 73.25 2,863,316 +0.01(+0.01%)
Sep 21, 2011 73.35 73.36 73.25 73.25 1,137,097 -0.08(-0.11%)
Sep 20, 2011 73.33 73.36 73.32 73.32 2,200,822 -0.03(-0.05%)
Sep 19, 2011 73.36 73.37 73.34 73.36 744,244 +0.03(+0.05%)
Sep 16, 2011 73.28 73.33 73.28 73.32 1,152,228 +0.02(+0.02%)
Sep 15, 2011 73.29 73.31 73.27 73.31 1,693,269 +0.01(+0.01%)
Sep 14, 2011 73.31 73.33 73.29 73.30 933,802 +0.00(+0.00%)
Sep 13, 2011 73.29 73.31 73.28 73.30 1,145,972 +0.01(+0.01%)
Sep 12, 2011 73.32 73.32 73.29 73.29 2,445,373 -0.05(-0.07%)
Sep 09, 2011 73.33 73.35 73.32 73.34 1,064,301 +0.03(+0.04%)
Sep 08, 2011 73.32 73.32 73.30 73.31 872,447 +0.03(+0.04%)
Sep 07, 2011 73.28 73.31 73.28 73.29 1,255,617 -0.02(-0.02%)
Sep 06, 2011 73.30 73.31 73.27 73.31 1,299,725 +0.01(+0.01%)
Sep 02, 2011 73.31 73.31 73.28 73.30 2,296,212 -0.03(-0.05%)
Sep 01, 2011 73.33 73.34 73.30 73.33 1,804,681 +0.02(+0.03%)
Aug 31, 2011 73.33 73.33 73.28 73.31 1,636,739 +0.00(+0.00%)
Aug 30, 2011 73.30 73.33 73.30 73.31 2,581,345 +0.02(+0.02%)
Aug 29, 2011 73.30 73.31 73.28 73.29 616,218 -0.02(-0.02%)
Aug 26, 2011 73.32 73.34 73.30 73.31 1,168,521 +0.01(+0.01%)
Aug 25, 2011 73.28 73.31 73.28 73.30 1,614,393 +0.04(+0.06%)
Aug 24, 2011 73.27 73.28 73.24 73.26 901,991 +0.00(+0.00%)
Aug 23, 2011 73.28 73.28 73.26 73.26 1,769,014 -0.03(-0.05%)
Aug 22, 2011 73.28 73.29 73.28 73.29 1,285,264 -0.01(-0.01%)
Aug 19, 2011 73.28 73.30 73.28 73.30 2,188,982 +0.00(+0.00%)
Aug 18, 2011 73.33 73.34 73.29 73.30 1,383,045 -0.01(-0.01%)
Aug 17, 2011 73.30 73.31 73.27 73.31 1,700,388 +0.02(+0.02%)
Aug 16, 2011 73.28 73.29 73.27 73.29 3,148,287 +0.00(+0.00%)
Aug 15, 2011 73.30 73.30 73.27 73.29 1,068,119 -0.03(-0.04%)
Aug 12, 2011 73.29 73.32 73.28 73.32 4,652,198 +0.01(+0.01%)
Aug 11, 2011 73.31 73.33 73.28 73.31 1,562,447 -0.02(-0.02%)
Aug 10, 2011 73.31 73.35 73.28 73.33 3,099,547 +0.05(+0.07%)
Aug 09, 2011 73.16 73.34 73.14 73.28 6,036,709 +0.08(+0.11%)
Aug 08, 2011 73.18 73.25 73.18 73.20 3,469,918 +0.03(+0.04%)
Aug 05, 2011 73.14 73.20 73.12 73.17 4,364,635 -0.02(-0.02%)
Aug 04, 2011 73.11 73.20 73.11 73.19 2,953,722 +0.07(+0.09%)
Aug 03, 2011 73.10 73.14 73.09 73.12 3,069,617 -0.01(-0.01%)
Aug 02, 2011 73.09 73.14 73.08 73.13 1,276,321 +0.10(+0.13%)
Aug 01, 2011 73.04 73.09 73.03 73.03 2,806,463 -0.03(-0.03%)
Jul 29, 2011 73.02 73.09 73.02 73.06 1,362,371 +0.08(+0.11%)
Jul 28, 2011 73.01 73.02 72.97 72.98 3,895,826 +0.04(+0.06%)
Jul 27, 2011 72.96 72.97 72.92 72.94 1,295,087 -0.04(-0.06%)
Jul 26, 2011 72.96 73.00 72.96 72.98 1,338,073 +0.04(+0.06%)
Jul 25, 2011 72.96 72.99 72.94 72.94 4,487,768 -0.03(-0.05%)
Jul 22, 2011 72.98 73.00 72.97 72.97 823,912 +0.01(+0.01%)
Jul 21, 2011 72.99 73.01 72.96 72.96 831,186 -0.03(-0.05%)
Jul 20, 2011 73.01 73.02 72.99 73.00 711,816 -0.03(-0.04%)
Jul 19, 2011 73.03 73.05 73.01 73.02 982,823 +0.00(+0.00%)
Jul 18, 2011 73.02 73.04 73.01 73.02 1,755,221 +0.00(+0.00%)
Jul 15, 2011 72.99 73.02 72.98 73.02 702,620 +0.02(+0.02%)
Jul 14, 2011 72.99 73.02 72.99 73.01 1,064,052 -0.03(-0.04%)
Jul 13, 2011 73.02 73.04 73.00 73.03 708,093 +0.02(+0.02%)
Jul 12, 2011 73.02 73.03 72.98 73.02 1,232,122 -0.01(-0.01%)
Jul 11, 2011 72.99 73.03 72.99 73.02 1,992,843 +0.05(+0.07%)
Jul 08, 2011 72.87 73.00 72.96 72.97 960,269 +0.10(+0.14%)
Jul 07, 2011 72.89 72.89 72.84 72.87 1,109,763 -0.07(-0.09%)
Jul 06, 2011 72.92 72.96 72.92 72.94 774,579 +0.03(+0.04%)
Jul 05, 2011 72.88 72.92 72.88 72.91 1,305,127 +0.09(+0.12%)
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.