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 (%)
Mar 31, 2011 72.50 72.51 72.43 72.43 1,081,315 -0.04(-0.06%)
Mar 30, 2011 72.47 72.47 72.47 72.47 729,870 +0.04(+0.06%)
Mar 29, 2011 72.46 72.49 72.42 72.43 998,270 -0.03(-0.04%)
Mar 28, 2011 72.45 72.50 72.44 72.45 1,726,394 -0.03(-0.05%)
Mar 25, 2011 72.57 72.57 72.47 72.49 937,847 -0.05(-0.07%)
Mar 24, 2011 72.57 72.59 72.53 72.54 1,200,633 -0.05(-0.07%)
Mar 23, 2011 72.64 72.64 72.58 72.59 1,004,494 +0.01(+0.01%)
Mar 22, 2011 72.56 72.60 72.56 72.58 1,621,857 -0.02(-0.02%)
Mar 21, 2011 72.61 72.64 72.60 72.60 707,487 -0.08(-0.11%)
Mar 18, 2011 72.68 72.71 72.67 72.68 941,208 -0.03(-0.05%)
Mar 17, 2011 72.70 72.72 72.65 72.71 1,170,118 -0.04(-0.06%)
Mar 16, 2011 72.68 72.78 72.66 72.76 3,010,895 +0.14(+0.19%)
Mar 15, 2011 72.70 72.70 72.62 72.62 1,332,234 -0.03(-0.05%)
Mar 14, 2011 72.67 72.72 72.65 72.65 1,760,092 +0.04(+0.05%)
Mar 11, 2011 72.60 72.63 72.58 72.61 784,179 +0.01(+0.02%)
Mar 10, 2011 72.55 72.62 72.52 72.60 800,169 +0.08(+0.11%)
Mar 09, 2011 72.51 72.57 72.49 72.52 1,068,676 +0.05(+0.07%)
Mar 08, 2011 72.46 72.49 72.44 72.47 998,478 -0.03(-0.04%)
Mar 07, 2011 72.48 72.55 72.48 72.50 772,907 -0.05(-0.07%)
Mar 04, 2011 72.46 72.55 72.46 72.55 725,717 +0.16(+0.23%)
Mar 03, 2011 72.43 72.44 72.38 72.38 856,076 -0.15(-0.20%)
Mar 02, 2011 72.57 72.59 72.52 72.53 965,254 -0.03(-0.05%)
Mar 01, 2011 72.48 72.57 72.48 72.57 907,903 +0.04(+0.06%)
Feb 28, 2011 72.51 72.54 72.50 72.52 772,513 +0.03(+0.04%)
Feb 25, 2011 72.45 72.50 72.45 72.50 909,508 +0.02(+0.02%)
Feb 24, 2011 72.46 72.50 72.45 72.48 771,406 +0.03(+0.05%)
Feb 23, 2011 72.47 72.50 72.44 72.44 962,188 -0.02(-0.02%)
Feb 22, 2011 72.42 72.48 72.39 72.46 2,181,165 +0.08(+0.11%)
Feb 18, 2011 72.32 72.39 72.31 72.38 820,630 +0.03(+0.04%)
Feb 17, 2011 72.32 72.37 72.32 72.36 1,268,076 +0.09(+0.12%)
Feb 16, 2011 72.25 72.31 72.24 72.27 1,114,691 -0.01(-0.01%)
Feb 15, 2011 72.21 72.28 72.21 72.28 1,135,940 +0.03(+0.05%)
Feb 14, 2011 72.24 72.26 72.24 72.25 1,455,265 +0.00(+0.00%)
Feb 11, 2011 72.29 72.32 72.25 72.25 910,331 +0.00(+0.00%)
Feb 10, 2011 72.27 72.30 72.24 72.25 702,536 -0.03(-0.05%)
Feb 09, 2011 72.26 72.32 72.25 72.28 1,478,810 +0.05(+0.07%)
Feb 08, 2011 72.31 72.32 72.21 72.23 1,560,537 -0.09(-0.13%)
Feb 07, 2011 72.31 72.35 72.29 72.32 616,181 -0.03(-0.05%)
Feb 04, 2011 72.38 72.40 72.33 72.36 708,471 -0.06(-0.08%)
Feb 03, 2011 72.43 72.45 72.38 72.42 2,133,509 -0.07(-0.10%)
Feb 02, 2011 72.53 72.56 72.46 72.49 1,318,308 -0.04(-0.06%)
Feb 01, 2011 72.57 72.57 72.53 72.53 1,572,185 -0.08(-0.11%)
Jan 31, 2011 72.64 72.64 72.59 72.61 1,319,057 -0.01(-0.01%)
Jan 28, 2011 72.58 72.65 72.57 72.62 785,686 +0.03(+0.05%)
Jan 27, 2011 72.57 72.59 72.54 72.58 1,062,654 +0.05(+0.07%)
Jan 26, 2011 72.52 72.54 72.49 72.53 1,308,732 -0.02(-0.02%)
Jan 25, 2011 72.50 72.57 72.48 72.55 1,884,285 +0.05(+0.07%)
Jan 24, 2011 72.48 72.52 72.48 72.50 731,673 -0.01(-0.01%)
Jan 21, 2011 72.48 72.52 72.48 72.51 536,794 +0.02(+0.02%)
Jan 20, 2011 72.55 72.55 72.48 72.49 905,199 -0.08(-0.11%)
Jan 19, 2011 72.55 72.58 72.54 72.57 1,679,538 +0.03(+0.05%)
Jan 18, 2011 72.53 72.57 72.52 72.53 801,624 -0.02(-0.02%)
Jan 14, 2011 72.57 72.59 72.54 72.55 974,923 +0.00(+0.00%)
Jan 13, 2011 72.52 72.56 72.50 72.55 794,235 +0.03(+0.04%)
Jan 12, 2011 72.49 72.53 72.47 72.52 814,280 +0.00(+0.00%)
Jan 11, 2011 72.58 72.58 72.52 72.52 1,228,030 -0.04(-0.06%)
Jan 10, 2011 72.53 72.58 72.53 72.57 1,392,990 +0.04(+0.05%)
Jan 07, 2011 72.48 72.55 72.47 72.53 917,371 +0.10(+0.14%)
Jan 06, 2011 72.39 72.45 72.37 72.43 1,953,180 +0.08(+0.11%)
Jan 05, 2011 72.38 72.40 72.33 72.35 1,477,911 -0.13(-0.18%)
Jan 04, 2011 72.50 72.54 72.46 72.48 2,342,144 -0.02(-0.02%)
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.