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 (%)
May 24, 2011 84.23 84.26 84.22 84.25 902,902 +0.00(+0.00%)
May 23, 2011 84.27 84.28 84.24 84.25 708,331 +0.01(+0.01%)
May 20, 2011 84.23 84.26 84.22 84.24 1,059,828 +0.03(+0.04%)
May 19, 2011 84.11 84.23 84.11 84.21 755,993 +0.01(+0.01%)
May 18, 2011 84.22 84.23 84.18 84.20 1,321,711 -0.04(-0.05%)
May 17, 2011 84.22 84.27 84.21 84.24 949,659 +0.01(+0.01%)
May 16, 2011 84.19 84.23 84.17 84.23 1,458,546 +0.04(+0.05%)
May 13, 2011 84.17 84.21 84.16 84.19 683,160 +0.04(+0.05%)
May 12, 2011 84.19 84.19 84.13 84.15 744,586 -0.04(-0.05%)
May 11, 2011 84.13 84.20 84.12 84.19 1,403,019 +0.08(+0.10%)
May 10, 2011 84.17 84.17 84.11 84.11 725,358 -0.08(-0.10%)
May 09, 2011 84.19 84.20 84.17 84.19 530,900 +0.04(+0.05%)
May 06, 2011 84.09 84.19 84.07 84.15 1,627,157 +0.01(+0.01%)
May 05, 2011 84.11 84.14 84.10 84.14 899,549 +0.02(+0.02%)
May 04, 2011 84.08 84.14 84.04 84.12 1,527,336 +0.04(+0.05%)
May 03, 2011 84.08 84.09 84.05 84.08 450,921 +0.03(+0.04%)
May 02, 2011 84.06 84.07 84.05 84.05 716,147 -0.08(-0.10%)
Apr 29, 2011 84.10 84.15 84.08 84.13 803,454 +0.04(+0.05%)
Apr 28, 2011 84.11 84.12 84.08 84.09 704,382 +0.00(+0.00%)
Apr 27, 2011 84.01 84.09 83.98 84.09 1,169,687 +0.03(+0.04%)
Apr 26, 2011 84.02 84.08 84.00 84.06 568,910 +0.08(+0.10%)
Apr 25, 2011 83.97 84.01 83.95 83.98 1,049,543 +0.01(+0.01%)
Apr 21, 2011 83.99 84.01 83.96 83.97 1,119,445 -0.02(-0.02%)
Apr 20, 2011 83.97 84.00 83.94 83.99 746,653 -0.01(-0.01%)
Apr 19, 2011 84.00 84.02 83.98 84.00 628,329 +0.02(+0.02%)
Apr 18, 2011 83.99 84.03 83.97 83.98 616,165 +0.02(+0.02%)
Apr 15, 2011 83.87 83.96 83.87 83.96 1,138,975 +0.16(+0.19%)
Apr 14, 2011 83.87 83.90 83.80 83.80 919,366 -0.08(-0.10%)
Apr 13, 2011 83.80 83.89 83.78 83.88 858,940 +0.04(+0.05%)
Apr 12, 2011 83.76 83.84 83.76 83.84 826,041 +0.14(+0.17%)
Apr 11, 2011 83.71 83.73 83.68 83.70 679,473 -0.01(-0.01%)
Apr 08, 2011 83.70 83.73 83.69 83.71 692,104 -0.03(-0.04%)
Apr 07, 2011 83.70 83.76 83.69 83.74 501,779 +0.06(+0.07%)
Apr 06, 2011 83.68 83.71 83.66 83.68 662,934 +0.00(+0.00%)
Apr 05, 2011 83.74 83.77 83.68 83.68 1,580,950 -0.09(-0.11%)
Apr 04, 2011 83.77 83.81 83.76 83.77 1,159,348 +0.02(+0.02%)
Apr 01, 2011 83.61 83.75 83.60 83.75 855,747 +0.00(+0.00%)
Mar 31, 2011 83.83 83.85 83.75 83.75 935,128 -0.05(-0.06%)
Mar 30, 2011 83.80 83.80 83.80 83.80 631,196 +0.05(+0.06%)
Mar 29, 2011 83.79 83.82 83.74 83.75 863,310 -0.03(-0.04%)
Mar 28, 2011 83.78 83.83 83.76 83.78 1,492,996 -0.04(-0.05%)
Mar 25, 2011 83.92 83.92 83.80 83.82 811,056 -0.06(-0.07%)
Mar 24, 2011 83.91 83.94 83.87 83.88 1,038,315 -0.06(-0.07%)
Mar 23, 2011 84.00 84.00 83.93 83.94 868,693 +0.01(+0.01%)
Mar 22, 2011 83.90 83.95 83.90 83.93 1,402,592 -0.02(-0.02%)
Mar 21, 2011 83.96 84.00 83.95 83.95 611,839 -0.09(-0.11%)
Mar 18, 2011 84.04 84.08 84.03 84.04 813,963 -0.04(-0.05%)
Mar 17, 2011 84.06 84.09 84.01 84.08 1,011,925 -0.05(-0.06%)
Mar 16, 2011 84.04 84.16 84.02 84.13 2,603,840 +0.16(+0.19%)
Mar 15, 2011 84.06 84.07 83.97 83.97 1,152,124 -0.04(-0.05%)
Mar 14, 2011 84.03 84.09 84.01 84.01 1,522,138 +0.05(+0.05%)
Mar 11, 2011 83.95 83.98 83.93 83.97 678,163 +0.02(+0.02%)
Mar 10, 2011 83.89 83.97 83.86 83.95 691,991 +0.09(+0.11%)
Mar 09, 2011 83.85 83.91 83.82 83.86 924,198 +0.06(+0.07%)
Mar 08, 2011 83.79 83.82 83.77 83.80 863,490 -0.03(-0.04%)
Mar 07, 2011 83.81 83.89 83.81 83.83 668,415 -0.06(-0.07%)
Mar 04, 2011 83.79 83.89 83.79 83.89 627,605 +0.19(+0.23%)
Mar 03, 2011 83.75 83.77 83.70 83.70 740,340 -0.17(-0.20%)
Mar 02, 2011 83.91 83.93 83.86 83.87 834,758 -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.