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 (%)
Nov 30, 2012 73.52 73.53 73.52 73.52 1,209,913 +0.01(+0.01%)
Nov 29, 2012 73.50 73.52 73.50 73.51 569,965 +0.00(+0.00%)
Nov 28, 2012 73.51 73.52 73.50 73.51 405,015 +0.01(+0.01%)
Nov 27, 2012 73.48 73.51 73.48 73.50 605,189 +0.01(+0.01%)
Nov 26, 2012 73.50 73.51 73.49 73.49 857,216 -0.01(-0.01%)
Nov 23, 2012 73.48 73.50 73.48 73.50 181,193 +0.00(+0.00%)
Nov 21, 2012 73.49 73.50 73.49 73.50 484,820 -0.01(-0.01%)
Nov 20, 2012 73.53 73.53 73.51 73.51 1,433,914 -0.02(-0.02%)
Nov 19, 2012 73.53 73.53 73.53 73.53 1,093,005 -0.01(-0.01%)
Nov 16, 2012 73.53 73.54 73.53 73.53 930,846 +0.00(+0.00%)
Nov 15, 2012 73.53 73.54 73.53 73.53 1,204,470 +0.00(+0.00%)
Nov 14, 2012 73.52 73.53 73.52 73.53 2,610,630 +0.02(+0.02%)
Nov 13, 2012 73.53 73.53 73.52 73.52 1,053,500 +0.01(+0.01%)
Nov 12, 2012 73.50 73.52 73.50 73.51 602,174 +0.00(+0.00%)
Nov 09, 2012 73.51 73.53 73.50 73.51 2,716,902 +0.00(+0.00%)
Nov 08, 2012 73.51 73.52 73.50 73.51 895,316 +0.00(+0.00%)
Nov 07, 2012 73.50 73.51 73.50 73.51 801,166 +0.06(+0.08%)
Nov 06, 2012 73.47 73.49 73.45 73.45 670,066 -0.03(-0.04%)
Nov 05, 2012 73.50 73.50 73.47 73.47 2,518,228 +0.00(+0.00%)
Nov 02, 2012 73.46 73.47 73.46 73.47 405,643 -0.01(-0.01%)
Nov 01, 2012 73.44 73.49 73.44 73.48 841,660 +0.00(+0.00%)
Oct 31, 2012 73.45 73.48 73.45 73.48 1,248,301 +0.04(+0.06%)
Oct 26, 2012 73.45 73.44 73.44 73.44 549,626 +0.02(+0.02%)
Oct 25, 2012 73.42 73.44 73.42 73.42 675,757 -0.03(-0.04%)
Oct 24, 2012 73.44 73.46 73.44 73.45 1,216,927 -0.01(-0.01%)
Oct 23, 2012 73.45 73.45 73.43 73.45 564,854 +0.01(+0.01%)
Oct 19, 2012 73.43 73.45 73.43 73.45 489,897 +0.00(+0.00%)
Oct 18, 2012 73.44 73.45 73.43 73.45 1,462,613 +0.01(+0.01%)
Oct 17, 2012 73.46 73.47 73.44 73.44 647,234 -0.04(-0.05%)
Oct 16, 2012 73.48 73.49 73.47 73.48 656,581 -0.00(-0.00%)
Oct 15, 2012 73.50 73.50 73.48 73.48 393,774 -0.02(-0.02%)
Oct 12, 2012 73.47 73.50 73.47 73.50 550,255 +0.03(+0.04%)
Oct 11, 2012 73.49 73.49 73.47 73.47 717,296 -0.01(-0.01%)
Oct 10, 2012 73.48 73.49 73.48 73.48 568,032 -0.01(-0.01%)
Oct 09, 2012 73.48 73.49 73.48 73.49 1,194,084 +0.00(+0.00%)
Oct 08, 2012 73.48 73.50 73.48 73.49 402,688 +0.01(+0.01%)
Oct 05, 2012 73.50 73.51 73.48 73.48 1,858,550 -0.03(-0.05%)
Oct 04, 2012 73.51 73.52 73.51 73.51 635,126 +0.00(+0.00%)
Oct 03, 2012 73.51 73.52 73.51 73.51 3,121,563 +0.00(+0.00%)
Oct 02, 2012 73.52 73.52 73.51 73.51 778,084 -0.02(-0.02%)
Oct 01, 2012 73.53 73.53 73.52 73.53 3,091,100 +0.00(+0.00%)
Sep 28, 2012 73.51 73.53 73.50 73.53 1,007,139 +0.03(+0.05%)
Sep 27, 2012 73.49 73.50 73.48 73.50 512,601 +0.01(+0.01%)
Sep 26, 2012 73.48 73.49 73.47 73.49 722,510 +0.02(+0.02%)
Sep 25, 2012 73.47 73.48 73.46 73.47 1,469,493 -0.02(-0.02%)
Sep 24, 2012 73.49 73.49 73.48 73.49 664,387 +0.01(+0.01%)
Sep 21, 2012 73.47 73.48 73.46 73.48 718,244 +0.01(+0.01%)
Sep 20, 2012 73.48 73.50 73.47 73.47 806,949 -0.02(-0.02%)
Sep 19, 2012 73.48 73.49 73.48 73.49 612,793 +0.00(+0.00%)
Sep 18, 2012 73.48 73.49 73.48 73.49 719,464 +0.01(+0.01%)
Sep 17, 2012 73.48 73.49 73.48 73.48 1,152,220 +0.00(+0.00%)
Sep 14, 2012 73.51 73.51 73.47 73.48 1,022,779 -0.03(-0.05%)
Sep 13, 2012 73.50 73.53 73.48 73.51 900,832 +0.03(+0.04%)
Sep 12, 2012 73.49 73.50 73.49 73.49 1,392,471 -0.01(-0.01%)
Sep 11, 2012 73.49 73.50 73.48 73.50 605,002 +0.02(+0.02%)
Sep 10, 2012 73.49 73.50 73.48 73.48 2,641,750 -0.02(-0.02%)
Sep 07, 2012 73.50 73.52 73.49 73.50 1,915,090 +0.02(+0.02%)
Sep 06, 2012 73.48 73.50 73.47 73.48 1,302,153 -0.03(-0.05%)
Sep 05, 2012 73.51 73.52 73.50 73.51 661,325 +0.00(+0.00%)
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.