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 31, 2012 73.65 73.66 73.62 73.65 4,287,073 +0.03(+0.04%)
May 30, 2012 73.60 73.63 73.60 73.62 1,421,844 +0.03(+0.05%)
May 29, 2012 73.58 73.61 73.58 73.59 1,486,558 -0.02(-0.02%)
May 25, 2012 73.60 73.61 73.57 73.61 912,536 +0.03(+0.05%)
May 24, 2012 73.57 73.57 73.56 73.57 739,698 -0.03(-0.04%)
May 23, 2012 73.59 73.60 73.57 73.60 1,064,747 +0.03(+0.05%)
May 22, 2012 73.58 73.58 73.56 73.56 1,368,476 -0.03(-0.04%)
May 21, 2012 73.58 73.59 73.56 73.59 1,094,841 +0.01(+0.01%)
May 18, 2012 73.57 73.58 73.56 73.58 3,115,388 +0.01(+0.01%)
May 17, 2012 73.60 73.60 73.57 73.57 2,172,503 -0.03(-0.05%)
May 16, 2012 73.60 73.61 73.59 73.61 1,360,679 -0.01(-0.01%)
May 15, 2012 73.62 73.64 73.61 73.62 3,750,785 -0.01(-0.01%)
May 14, 2012 73.62 73.63 73.62 73.62 917,144 -0.01(-0.01%)
May 11, 2012 73.63 73.63 73.62 73.63 495,593 +0.01(+0.01%)
May 10, 2012 73.62 73.63 73.61 73.62 1,228,797 -0.01(-0.01%)
May 09, 2012 73.63 73.64 73.62 73.63 1,446,060 -0.01(-0.01%)
May 08, 2012 73.63 73.64 73.62 73.64 1,166,026 +0.01(+0.01%)
May 07, 2012 73.63 73.64 73.62 73.63 1,508,533 +0.00(+0.00%)
May 04, 2012 73.63 73.63 73.62 73.63 916,090 +0.03(+0.04%)
May 03, 2012 73.61 73.62 73.60 73.61 1,005,588 -0.01(-0.01%)
May 02, 2012 73.61 73.62 73.60 73.62 2,416,756 +0.01(+0.01%)
May 01, 2012 73.61 73.62 73.59 73.61 9,402,570 -0.00(-0.00%)
Apr 30, 2012 73.62 73.62 73.60 73.61 739,680 +0.02(+0.02%)
Apr 27, 2012 73.62 73.62 73.59 73.59 816,444 -0.02(-0.02%)
Apr 26, 2012 73.61 73.62 73.59 73.61 816,460 +0.01(+0.01%)
Apr 25, 2012 73.57 73.61 73.57 73.60 1,048,805 +0.02(+0.02%)
Apr 24, 2012 73.61 73.62 73.58 73.58 1,319,001 -0.03(-0.04%)
Apr 23, 2012 73.61 73.61 73.59 73.61 850,191 +0.02(+0.02%)
Apr 20, 2012 73.58 73.59 73.57 73.59 577,288 +0.00(+0.00%)
Apr 19, 2012 73.57 73.59 73.57 73.59 641,089 +0.01(+0.01%)
Apr 18, 2012 73.59 73.59 73.57 73.58 538,340 +0.02(+0.02%)
Apr 17, 2012 73.57 73.58 73.56 73.57 886,885 +0.00(+0.00%)
Apr 16, 2012 73.57 73.58 73.57 73.57 653,898 +0.00(+0.00%)
Apr 13, 2012 73.57 73.57 73.56 73.57 3,281,329 +0.01(+0.01%)
Apr 12, 2012 73.57 73.57 73.55 73.56 970,317 +0.01(+0.01%)
Apr 11, 2012 73.53 73.56 73.53 73.55 2,637,975 -0.01(-0.01%)
Apr 10, 2012 73.52 73.56 73.51 73.56 1,175,961 +0.03(+0.05%)
Apr 09, 2012 73.50 73.52 73.50 73.52 1,030,967 +0.05(+0.07%)
Apr 05, 2012 73.46 73.47 73.45 73.47 870,754 +0.03(+0.04%)
Apr 04, 2012 73.47 73.47 73.44 73.44 1,601,653 +0.02(+0.02%)
Apr 03, 2012 73.48 73.48 73.42 73.43 1,872,067 -0.05(-0.07%)
Apr 02, 2012 73.50 73.50 73.46 73.48 798,228 +0.02(+0.02%)
Mar 30, 2012 73.46 73.47 73.45 73.46 1,089,570 -0.01(-0.01%)
Mar 29, 2012 73.47 73.47 73.45 73.47 848,433 +0.03(+0.04%)
Mar 28, 2012 73.46 73.48 73.44 73.44 845,468 -0.02(-0.02%)
Mar 27, 2012 73.45 73.47 73.44 73.46 1,252,329 +0.03(+0.04%)
Mar 26, 2012 73.43 73.44 73.42 73.44 1,188,630 +0.02(+0.02%)
Mar 23, 2012 73.43 73.44 73.42 73.42 801,616 +0.01(+0.01%)
Mar 22, 2012 73.42 73.42 73.40 73.41 964,066 +0.01(+0.01%)
Mar 21, 2012 73.38 73.40 73.37 73.40 656,776 +0.04(+0.06%)
Mar 20, 2012 73.37 73.39 73.34 73.36 911,084 -0.02(-0.02%)
Mar 19, 2012 73.39 73.40 73.36 73.37 2,594,936 -0.05(-0.07%)
Mar 16, 2012 73.42 73.44 73.39 73.43 3,203,188 +0.04(+0.06%)
Mar 15, 2012 73.37 73.41 73.37 73.38 4,281,385 +0.04(+0.06%)
Mar 14, 2012 73.41 73.41 73.34 73.34 1,551,243 -0.10(-0.14%)
Mar 13, 2012 73.46 73.47 73.44 73.44 1,474,520 -0.04(-0.06%)
Mar 12, 2012 73.50 73.50 73.48 73.49 874,192 +0.01(+0.01%)
Mar 09, 2012 73.50 73.50 73.48 73.48 758,014 +0.00(+0.00%)
Mar 08, 2012 73.50 73.51 73.48 73.48 1,101,967 -0.03(-0.04%)
Mar 07, 2012 73.52 73.53 73.50 73.50 674,797 -0.02(-0.02%)
Mar 06, 2012 73.54 73.54 73.52 73.52 2,620,041 +0.00(+0.00%)
Mar 05, 2012 73.51 73.52 73.50 73.52 1,338,557 +0.00(+0.00%)
Mar 02, 2012 73.51 73.53 73.51 73.52 1,049,590 +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.