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 84.46 84.50 84.45 84.50 2,343,689 +0.05(+0.06%)
Dec 29, 2011 84.43 84.46 84.43 84.45 1,510,819 +0.01(+0.01%)
Dec 28, 2011 84.40 84.45 84.40 84.44 2,493,154 +0.02(+0.02%)
Dec 27, 2011 84.40 84.42 84.40 84.42 668,968 -0.07(-0.08%)
Dec 23, 2011 84.45 84.49 84.44 84.49 1,028,952 +0.01(+0.01%)
Dec 21, 2011 84.49 84.50 84.46 84.48 1,205,291 -0.03(-0.04%)
Dec 20, 2011 84.52 84.52 84.49 84.51 1,549,128 -0.02(-0.02%)
Dec 19, 2011 84.53 84.54 84.51 84.53 1,543,993 -0.01(-0.01%)
Dec 16, 2011 84.53 84.54 84.51 84.54 2,330,612 +0.04(+0.05%)
Dec 15, 2011 84.52 84.52 84.49 84.50 2,871,949 -0.01(-0.01%)
Dec 14, 2011 84.49 84.52 84.49 84.51 2,196,104 -0.02(-0.02%)
Dec 13, 2011 84.52 84.54 84.51 84.53 836,032 +0.00(+0.00%)
Dec 12, 2011 84.52 84.54 84.52 84.53 1,750,791 +0.00(+0.00%)
Dec 09, 2011 84.53 84.54 84.52 84.53 1,726,559 +0.00(+0.00%)
Dec 08, 2011 84.53 84.54 84.51 84.53 2,097,053 +0.01(+0.01%)
Dec 07, 2011 84.49 84.52 84.49 84.52 1,329,962 +0.03(+0.04%)
Dec 06, 2011 84.48 84.50 84.47 84.49 817,296 +0.00(+0.00%)
Dec 05, 2011 84.48 84.50 84.47 84.49 1,356,552 +0.01(+0.01%)
Dec 02, 2011 84.49 84.49 84.46 84.48 1,780,204 -0.02(-0.02%)
Dec 01, 2011 84.50 84.50 84.46 84.50 6,682,353 -0.04(-0.05%)
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%)
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.