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 (%)
Nov 30, 2011 73.27 73.29 73.26 73.29 1,714,210 +0.00(+0.00%)
Nov 29, 2011 73.28 73.29 73.27 73.29 1,952,970 +0.01(+0.01%)
Nov 28, 2011 73.24 73.29 73.24 73.29 1,395,777 +0.01(+0.01%)
Nov 25, 2011 73.28 73.28 73.26 73.28 639,767 +0.00(+0.00%)
Nov 23, 2011 73.25 73.29 73.25 73.28 1,695,692 +0.01(+0.01%)
Nov 22, 2011 73.28 73.28 73.25 73.27 3,312,490 +0.01(+0.01%)
Nov 21, 2011 73.26 73.26 73.24 73.26 1,559,508 +0.01(+0.01%)
Nov 18, 2011 73.26 73.27 73.24 73.25 1,734,739 -0.03(-0.04%)
Nov 17, 2011 73.26 73.28 73.25 73.28 2,019,831 +0.01(+0.01%)
Nov 16, 2011 73.29 73.29 73.27 73.27 1,128,371 -0.02(-0.02%)
Nov 15, 2011 73.29 73.30 73.28 73.29 909,110 -0.01(-0.01%)
Nov 14, 2011 73.27 73.32 73.27 73.29 3,041,660 +0.03(+0.05%)
Nov 11, 2011 73.28 73.29 73.26 73.26 1,166,931 -0.03(-0.05%)
Nov 10, 2011 73.29 73.30 73.28 73.29 4,242,074 +0.01(+0.01%)
Nov 09, 2011 73.28 73.30 73.28 73.29 1,331,999 +0.02(+0.02%)
Nov 08, 2011 73.27 73.29 73.27 73.27 820,383 -0.01(-0.01%)
Nov 07, 2011 73.29 73.31 73.28 73.28 1,248,475 -0.02(-0.02%)
Nov 04, 2011 73.28 73.30 73.28 73.29 713,533 +0.00(+0.00%)
Nov 03, 2011 73.29 73.29 73.28 73.29 1,799,005 +0.01(+0.01%)
Nov 02, 2011 73.28 73.30 73.28 73.29 2,149,450 +0.02(+0.02%)
Nov 01, 2011 73.29 73.29 73.26 73.27 6,548,603 +0.01(+0.01%)
Oct 31, 2011 73.23 73.26 73.23 73.26 1,587,991 +0.07(+0.09%)
Oct 28, 2011 73.18 73.20 73.15 73.19 2,326,584 +0.03(+0.05%)
Oct 27, 2011 73.20 73.20 73.15 73.16 1,757,194 -0.05(-0.07%)
Oct 26, 2011 73.22 73.23 73.20 73.21 1,235,234 -0.04(-0.06%)
Oct 25, 2011 73.21 73.25 73.19 73.25 4,156,701 +0.04(+0.06%)
Oct 24, 2011 73.21 73.21 73.19 73.21 2,010,677 +0.00(+0.00%)
Oct 21, 2011 73.23 73.23 73.20 73.21 1,646,334 -0.03(-0.04%)
Oct 20, 2011 73.21 73.24 73.20 73.24 2,545,894 +0.01(+0.01%)
Oct 19, 2011 73.19 73.23 73.19 73.23 2,293,510 +0.03(+0.04%)
Oct 18, 2011 73.20 73.22 73.19 73.20 1,604,077 +0.00(+0.00%)
Oct 17, 2011 73.19 73.21 73.18 73.20 963,347 +0.01(+0.01%)
Oct 14, 2011 73.16 73.20 73.16 73.19 1,265,497 +0.03(+0.05%)
Oct 13, 2011 73.18 73.19 73.16 73.16 3,142,324 +0.02(+0.02%)
Oct 12, 2011 73.11 73.14 73.11 73.14 3,623,949 +0.00(+0.00%)
Oct 11, 2011 73.13 73.15 73.12 73.14 1,093,979 +0.03(+0.05%)
Oct 10, 2011 73.19 73.19 73.09 73.11 1,768,308 -0.06(-0.08%)
Oct 07, 2011 73.18 73.19 73.13 73.17 2,602,764 -0.03(-0.04%)
Oct 06, 2011 73.19 73.21 73.19 73.19 1,409,632 -0.02(-0.02%)
Oct 05, 2011 73.22 73.22 73.19 73.21 2,001,803 +0.00(+0.00%)
Oct 04, 2011 73.24 73.25 73.21 73.21 4,659,187 -0.04(-0.06%)
Oct 03, 2011 73.24 73.26 73.22 73.25 3,330,484 +0.02(+0.02%)
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%)
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.