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 84.51 84.54 84.50 84.54 1,486,192 +0.00(+0.00%)
Nov 29, 2011 84.52 84.54 84.51 84.54 1,693,193 +0.01(+0.01%)
Nov 28, 2011 84.48 84.53 84.48 84.53 1,210,116 +0.01(+0.01%)
Nov 25, 2011 84.52 84.52 84.50 84.52 554,668 +0.00(+0.00%)
Nov 23, 2011 84.49 84.53 84.49 84.52 1,470,137 +0.01(+0.01%)
Nov 22, 2011 84.52 84.52 84.49 84.51 2,871,874 +0.01(+0.01%)
Nov 21, 2011 84.50 84.50 84.48 84.50 1,352,068 +0.01(+0.01%)
Nov 18, 2011 84.50 84.51 84.48 84.49 1,503,990 -0.03(-0.04%)
Nov 17, 2011 84.50 84.52 84.49 84.52 1,751,160 +0.01(+0.01%)
Nov 16, 2011 84.53 84.54 84.51 84.51 978,279 -0.02(-0.02%)
Nov 15, 2011 84.54 84.55 84.52 84.53 788,184 -0.01(-0.01%)
Nov 14, 2011 84.51 84.57 84.51 84.54 2,637,069 +0.04(+0.05%)
Nov 11, 2011 84.52 84.54 84.50 84.50 1,011,710 -0.04(-0.05%)
Nov 10, 2011 84.54 84.55 84.52 84.54 3,677,808 +0.01(+0.01%)
Nov 09, 2011 84.52 84.55 84.52 84.53 1,154,821 +0.02(+0.02%)
Nov 08, 2011 84.51 84.54 84.51 84.51 711,259 -0.01(-0.01%)
Nov 07, 2011 84.54 84.56 84.52 84.52 1,082,407 -0.02(-0.02%)
Nov 04, 2011 84.52 84.55 84.52 84.54 618,622 +0.00(+0.00%)
Nov 03, 2011 84.53 84.54 84.52 84.54 1,559,708 +0.01(+0.01%)
Nov 02, 2011 84.52 84.55 84.52 84.53 1,863,538 +0.02(+0.02%)
Nov 01, 2011 84.54 84.54 84.50 84.51 5,677,530 -0.04(-0.05%)
Oct 31, 2011 84.51 84.55 84.51 84.55 1,375,979 +0.08(+0.09%)
Oct 28, 2011 84.46 84.48 84.42 84.47 2,015,963 +0.04(+0.05%)
Oct 27, 2011 84.48 84.48 84.42 84.43 1,522,592 -0.06(-0.07%)
Oct 26, 2011 84.50 84.51 84.48 84.49 1,070,319 -0.05(-0.06%)
Oct 25, 2011 84.49 84.54 84.47 84.54 3,601,742 +0.05(+0.06%)
Oct 24, 2011 84.49 84.49 84.47 84.49 1,742,233 +0.00(+0.00%)
Oct 21, 2011 84.51 84.51 84.48 84.49 1,426,533 -0.03(-0.04%)
Oct 20, 2011 84.49 84.52 84.48 84.52 2,205,993 +0.01(+0.01%)
Oct 19, 2011 84.47 84.51 84.47 84.51 1,987,305 +0.03(+0.04%)
Oct 18, 2011 84.48 84.50 84.47 84.48 1,389,918 +0.00(+0.00%)
Oct 17, 2011 84.47 84.49 84.46 84.48 834,731 +0.01(+0.01%)
Oct 14, 2011 84.43 84.48 84.43 84.47 1,096,541 +0.04(+0.05%)
Oct 13, 2011 84.46 84.47 84.43 84.43 2,722,794 +0.02(+0.02%)
Oct 12, 2011 84.37 84.41 84.37 84.41 3,140,117 +0.00(+0.00%)
Oct 11, 2011 84.40 84.42 84.39 84.41 947,923 +0.04(+0.05%)
Oct 10, 2011 84.47 84.47 84.35 84.37 1,532,222 -0.07(-0.08%)
Oct 07, 2011 84.46 84.47 84.40 84.44 2,255,270 -0.03(-0.04%)
Oct 06, 2011 84.47 84.49 84.47 84.47 1,221,433 -0.02(-0.02%)
Oct 05, 2011 84.50 84.50 84.47 84.49 1,734,543 +0.00(+0.00%)
Oct 04, 2011 84.53 84.54 84.49 84.49 4,037,141 -0.05(-0.06%)
Oct 03, 2011 84.52 84.55 84.50 84.54 2,885,833 -0.03(-0.04%)
Sep 30, 2011 84.56 84.57 84.53 84.57 2,114,076 +0.04(+0.05%)
Sep 29, 2011 84.52 84.54 84.51 84.53 1,206,474 +0.02(+0.02%)
Sep 28, 2011 84.52 84.54 84.50 84.51 2,755,643 -0.03(-0.04%)
Sep 27, 2011 84.53 84.56 84.53 84.54 1,303,042 -0.03(-0.04%)
Sep 26, 2011 84.59 84.59 84.56 84.57 977,425 -0.03(-0.04%)
Sep 23, 2011 84.62 84.62 84.58 84.60 2,848,596 +0.01(+0.01%)
Sep 22, 2011 84.63 84.64 84.59 84.59 2,479,605 +0.01(+0.01%)
Sep 21, 2011 84.70 84.71 84.58 84.58 984,716 -0.09(-0.11%)
Sep 20, 2011 84.68 84.71 84.67 84.67 1,905,891 -0.04(-0.05%)
Sep 19, 2011 84.71 84.72 84.69 84.71 644,509 +0.04(+0.05%)
Sep 16, 2011 84.62 84.68 84.62 84.67 997,819 +0.02(+0.02%)
Sep 15, 2011 84.63 84.65 84.61 84.65 1,466,355 +0.01(+0.01%)
Sep 14, 2011 84.66 84.68 84.63 84.64 808,664 +0.00(+0.00%)
Sep 13, 2011 84.63 84.65 84.62 84.64 992,401 +0.01(+0.01%)
Sep 12, 2011 84.67 84.67 84.63 84.63 2,117,670 -0.06(-0.07%)
Sep 09, 2011 84.68 84.70 84.67 84.69 921,675 +0.03(+0.04%)
Sep 08, 2011 84.67 84.67 84.64 84.66 755,531 +0.03(+0.04%)
Sep 07, 2011 84.62 84.65 84.62 84.63 1,087,353 -0.02(-0.02%)
Sep 06, 2011 84.64 84.65 84.61 84.65 1,125,550 +0.01(+0.01%)
Sep 02, 2011 84.66 84.66 84.62 84.64 1,988,498 -0.04(-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.