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 (%)
Dec 30, 2011 73.53 73.56 73.52 73.56 2,692,242 +0.04(+0.06%)
Dec 29, 2011 73.50 73.53 73.50 73.52 1,735,508 +0.01(+0.01%)
Dec 28, 2011 73.47 73.52 73.47 73.51 2,863,935 +0.02(+0.02%)
Dec 27, 2011 73.47 73.49 73.47 73.49 768,456 -0.03(-0.04%)
Dec 23, 2011 73.48 73.52 73.47 73.52 1,182,518 +0.01(+0.01%)
Dec 21, 2011 73.52 73.53 73.49 73.51 1,385,175 -0.03(-0.04%)
Dec 20, 2011 73.54 73.54 73.52 73.54 1,780,328 -0.02(-0.02%)
Dec 19, 2011 73.55 73.56 73.54 73.55 1,774,427 -0.01(-0.01%)
Dec 16, 2011 73.55 73.56 73.54 73.56 2,678,446 +0.03(+0.05%)
Dec 15, 2011 73.54 73.54 73.52 73.53 3,300,575 -0.01(-0.01%)
Dec 14, 2011 73.52 73.54 73.52 73.54 2,523,863 -0.02(-0.02%)
Dec 13, 2011 73.54 73.56 73.54 73.55 960,806 +0.00(+0.00%)
Dec 12, 2011 73.54 73.56 73.54 73.55 2,012,089 +0.00(+0.00%)
Dec 09, 2011 73.55 73.56 73.54 73.55 1,984,240 +0.00(+0.00%)
Dec 08, 2011 73.55 73.56 73.54 73.55 2,410,029 +0.01(+0.01%)
Dec 07, 2011 73.52 73.54 73.52 73.54 1,528,453 +0.03(+0.04%)
Dec 06, 2011 73.51 73.53 73.50 73.52 939,273 +0.00(+0.00%)
Dec 05, 2011 73.51 73.53 73.50 73.52 1,559,011 +0.01(+0.01%)
Dec 02, 2011 73.52 73.52 73.49 73.51 2,045,891 -0.02(-0.02%)
Dec 01, 2011 73.53 73.53 73.49 73.53 7,679,666 +0.00(+0.01%)
Nov 30, 2011 73.50 73.52 73.49 73.52 1,708,905 +0.00(+0.00%)
Nov 29, 2011 73.50 73.52 73.50 73.52 1,946,927 +0.01(+0.01%)
Nov 28, 2011 73.47 73.51 73.47 73.51 1,391,458 +0.01(+0.01%)
Nov 25, 2011 73.50 73.50 73.49 73.50 637,787 +0.00(+0.00%)
Nov 23, 2011 73.48 73.51 73.48 73.50 1,690,444 +0.01(+0.01%)
Nov 22, 2011 73.50 73.50 73.48 73.50 3,302,239 +0.01(+0.01%)
Nov 21, 2011 73.49 73.49 73.47 73.49 1,554,682 +0.01(+0.01%)
Nov 18, 2011 73.49 73.50 73.47 73.48 1,729,370 -0.03(-0.04%)
Nov 17, 2011 73.49 73.50 73.48 73.50 2,013,580 +0.01(+0.01%)
Nov 16, 2011 73.51 73.52 73.50 73.50 1,124,879 -0.02(-0.02%)
Nov 15, 2011 73.52 73.53 73.50 73.51 906,297 -0.01(-0.01%)
Nov 14, 2011 73.50 73.55 73.50 73.52 3,032,247 +0.03(+0.05%)
Nov 11, 2011 73.50 73.52 73.49 73.49 1,163,320 -0.03(-0.05%)
Nov 10, 2011 73.52 73.53 73.50 73.52 4,228,947 +0.01(+0.01%)
Nov 09, 2011 73.50 73.53 73.50 73.51 1,327,877 +0.02(+0.02%)
Nov 08, 2011 73.50 73.52 73.50 73.50 817,844 -0.01(-0.01%)
Nov 07, 2011 73.52 73.54 73.50 73.50 1,244,611 -0.02(-0.02%)
Nov 04, 2011 73.50 73.53 73.50 73.52 711,325 +0.00(+0.00%)
Nov 03, 2011 73.51 73.52 73.50 73.52 1,793,438 +0.01(+0.01%)
Nov 02, 2011 73.50 73.53 73.50 73.51 2,142,799 +0.02(+0.02%)
Nov 01, 2011 73.52 73.52 73.49 73.50 6,528,338 +0.01(+0.01%)
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%)
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.