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 (%)
Oct 31, 2011 73.45 73.49 73.45 73.49 1,583,076 +0.07(+0.09%)
Oct 28, 2011 73.41 73.43 73.38 73.42 2,319,384 +0.03(+0.05%)
Oct 27, 2011 73.43 73.43 73.38 73.38 1,751,756 -0.05(-0.07%)
Oct 26, 2011 73.45 73.45 73.43 73.44 1,231,412 -0.04(-0.06%)
Oct 25, 2011 73.44 73.48 73.42 73.48 4,143,838 +0.04(+0.06%)
Oct 24, 2011 73.44 73.44 73.42 73.44 2,004,455 +0.00(+0.00%)
Oct 21, 2011 73.45 73.45 73.43 73.44 1,641,239 -0.03(-0.04%)
Oct 20, 2011 73.44 73.46 73.43 73.46 2,538,015 +0.01(+0.01%)
Oct 19, 2011 73.42 73.45 73.42 73.45 2,286,413 +0.03(+0.04%)
Oct 18, 2011 73.43 73.45 73.42 73.43 1,599,113 +0.00(+0.00%)
Oct 17, 2011 73.42 73.44 73.41 73.43 960,365 +0.01(+0.01%)
Oct 14, 2011 73.38 73.43 73.38 73.42 1,261,580 +0.03(+0.05%)
Oct 13, 2011 73.41 73.42 73.38 73.38 3,132,600 +0.02(+0.02%)
Oct 12, 2011 73.33 73.37 73.33 73.37 3,612,734 +0.00(+0.00%)
Oct 11, 2011 73.36 73.38 73.35 73.37 1,090,594 +0.03(+0.05%)
Oct 10, 2011 73.42 73.42 73.32 73.33 1,762,836 -0.06(-0.08%)
Oct 07, 2011 73.41 73.42 73.36 73.39 2,594,709 -0.03(-0.04%)
Oct 06, 2011 73.42 73.44 73.42 73.42 1,405,270 -0.02(-0.02%)
Oct 05, 2011 73.45 73.45 73.42 73.44 1,995,608 +0.00(+0.00%)
Oct 04, 2011 73.47 73.48 73.44 73.44 4,644,769 -0.04(-0.06%)
Oct 03, 2011 73.46 73.49 73.45 73.48 3,320,178 +0.02(+0.02%)
Sep 30, 2011 73.46 73.46 73.43 73.46 2,433,668 +0.03(+0.05%)
Sep 29, 2011 73.42 73.44 73.41 73.43 1,388,861 +0.02(+0.02%)
Sep 28, 2011 73.42 73.44 73.40 73.41 3,172,223 -0.03(-0.04%)
Sep 27, 2011 73.43 73.46 73.43 73.44 1,500,027 -0.03(-0.04%)
Sep 26, 2011 73.48 73.48 73.46 73.46 1,125,185 -0.03(-0.04%)
Sep 23, 2011 73.51 73.51 73.47 73.49 3,279,228 +0.01(+0.01%)
Sep 22, 2011 73.52 73.53 73.48 73.48 2,854,456 +0.01(+0.01%)
Sep 21, 2011 73.58 73.59 73.47 73.47 1,133,579 -0.08(-0.11%)
Sep 20, 2011 73.56 73.59 73.55 73.55 2,194,011 -0.03(-0.05%)
Sep 19, 2011 73.59 73.59 73.57 73.59 741,941 +0.03(+0.05%)
Sep 16, 2011 73.51 73.56 73.51 73.55 1,148,662 +0.02(+0.02%)
Sep 15, 2011 73.52 73.53 73.50 73.53 1,688,029 +0.01(+0.01%)
Sep 14, 2011 73.54 73.56 73.52 73.53 930,912 +0.00(+0.00%)
Sep 13, 2011 73.52 73.53 73.51 73.53 1,142,425 +0.01(+0.01%)
Sep 12, 2011 73.55 73.55 73.52 73.52 2,437,805 -0.05(-0.07%)
Sep 09, 2011 73.56 73.58 73.55 73.57 1,061,008 +0.03(+0.04%)
Sep 08, 2011 73.55 73.55 73.53 73.54 869,747 +0.03(+0.04%)
Sep 07, 2011 73.51 73.53 73.51 73.52 1,251,732 -0.02(-0.02%)
Sep 06, 2011 73.53 73.53 73.50 73.53 1,295,703 +0.01(+0.01%)
Sep 02, 2011 73.54 73.54 73.51 73.53 2,289,106 -0.03(-0.05%)
Sep 01, 2011 73.56 73.57 73.53 73.56 1,799,096 +0.02(+0.03%)
Aug 31, 2011 73.56 73.56 73.50 73.54 1,631,674 +0.00(+0.00%)
Aug 30, 2011 73.53 73.56 73.53 73.54 2,573,357 +0.02(+0.02%)
Aug 29, 2011 73.53 73.54 73.51 73.52 614,311 -0.02(-0.02%)
Aug 26, 2011 73.55 73.56 73.53 73.54 1,164,905 +0.01(+0.01%)
Aug 25, 2011 73.51 73.54 73.51 73.53 1,609,398 +0.04(+0.06%)
Aug 24, 2011 73.50 73.50 73.47 73.49 899,200 +0.00(+0.00%)
Aug 23, 2011 73.50 73.51 73.49 73.49 1,763,540 -0.03(-0.05%)
Aug 22, 2011 73.51 73.52 73.50 73.52 1,281,286 -0.01(-0.01%)
Aug 19, 2011 73.50 73.53 73.50 73.53 2,182,208 +0.00(+0.00%)
Aug 18, 2011 73.56 73.56 73.52 73.53 1,378,765 -0.01(-0.01%)
Aug 17, 2011 73.53 73.54 73.50 73.54 1,695,126 +0.02(+0.02%)
Aug 16, 2011 73.51 73.52 73.50 73.52 3,138,544 +0.00(+0.00%)
Aug 15, 2011 73.53 73.53 73.50 73.52 1,064,814 -0.03(-0.04%)
Aug 12, 2011 73.52 73.55 73.50 73.55 4,637,802 +0.01(+0.01%)
Aug 11, 2011 73.54 73.56 73.51 73.54 1,557,612 -0.02(-0.02%)
Aug 10, 2011 73.54 73.57 73.51 73.56 3,089,955 +0.05(+0.07%)
Aug 09, 2011 73.39 73.56 73.36 73.50 6,018,028 +0.08(+0.11%)
Aug 08, 2011 73.41 73.48 73.41 73.43 3,459,181 +0.03(+0.04%)
Aug 05, 2011 73.36 73.43 73.35 73.40 4,351,129 -0.02(-0.02%)
Aug 04, 2011 73.34 73.43 73.34 73.42 2,944,581 +0.07(+0.09%)
Aug 03, 2011 73.33 73.36 73.32 73.35 3,060,118 -0.01(-0.01%)
Aug 02, 2011 73.32 73.36 73.30 73.36 1,272,372 +0.10(+0.13%)
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.