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 (%)
Feb 29, 2012 84.42 84.42 84.39 84.42 656,432 +0.00(+0.00%)
Feb 28, 2012 84.42 84.44 84.41 84.42 982,713 +0.02(+0.02%)
Feb 27, 2012 84.42 84.43 84.40 84.40 1,060,846 +0.02(+0.02%)
Feb 24, 2012 84.40 84.41 84.38 84.38 3,698,900 -0.02(-0.02%)
Feb 23, 2012 84.39 84.42 84.39 84.40 3,341,828 -0.01(-0.01%)
Feb 22, 2012 84.39 84.41 84.38 84.41 1,604,775 +0.04(+0.05%)
Feb 21, 2012 84.40 84.40 84.37 84.37 1,954,550 -0.02(-0.02%)
Feb 17, 2012 84.41 84.42 84.39 84.39 827,803 -0.02(-0.02%)
Feb 16, 2012 84.44 84.45 84.41 84.41 1,467,160 -0.03(-0.04%)
Feb 15, 2012 84.42 84.46 84.41 84.44 1,229,617 +0.01(+0.01%)
Feb 14, 2012 84.41 84.43 84.41 84.43 1,069,394 +0.02(+0.02%)
Feb 13, 2012 84.44 84.46 84.41 84.41 1,083,467 -0.05(-0.06%)
Feb 10, 2012 84.44 84.47 84.44 84.46 1,025,297 +0.02(+0.02%)
Feb 09, 2012 84.48 84.48 84.44 84.44 766,420 -0.04(-0.05%)
Feb 08, 2012 84.46 84.49 84.46 84.48 1,207,300 +0.00(+0.00%)
Feb 07, 2012 84.50 84.50 84.47 84.48 1,930,037 -0.02(-0.02%)
Feb 06, 2012 84.52 84.52 84.50 84.50 2,384,418 -0.02(-0.02%)
Feb 03, 2012 84.51 84.53 84.50 84.52 2,434,785 +0.00(+0.00%)
Feb 02, 2012 84.52 84.54 84.51 84.52 2,990,359 +0.01(+0.01%)
Feb 01, 2012 84.53 84.55 84.51 84.51 5,980,296 -0.06(-0.07%)
Jan 31, 2012 84.55 84.57 84.55 84.57 2,644,258 +0.00(+0.00%)
Jan 30, 2012 84.57 84.59 84.57 84.57 1,885,698 -0.03(-0.04%)
Jan 27, 2012 84.59 84.60 84.58 84.60 1,297,883 +0.02(+0.02%)
Jan 26, 2012 84.57 84.60 84.57 84.58 1,436,006 +0.01(+0.01%)
Jan 25, 2012 84.51 84.59 84.51 84.57 2,107,953 +0.05(+0.06%)
Jan 24, 2012 84.52 84.52 84.49 84.52 3,799,246 +0.00(+0.00%)
Jan 23, 2012 84.51 84.52 84.49 84.52 2,628,479 +0.01(+0.01%)
Jan 20, 2012 84.50 84.52 84.50 84.51 2,601,560 -0.02(-0.02%)
Jan 19, 2012 84.52 84.54 84.50 84.53 2,061,926 +0.00(+0.00%)
Jan 18, 2012 84.54 84.55 84.53 84.53 1,189,609 -0.01(-0.01%)
Jan 17, 2012 84.54 84.56 84.53 84.54 2,337,163 +0.01(+0.01%)
Jan 13, 2012 84.54 84.54 84.53 84.53 1,151,703 +0.02(+0.02%)
Jan 12, 2012 84.51 84.54 84.51 84.51 2,119,839 -0.01(-0.01%)
Jan 11, 2012 84.50 84.53 84.50 84.52 2,466,932 +0.03(+0.04%)
Jan 10, 2012 84.48 84.51 84.47 84.49 813,342 +0.01(+0.01%)
Jan 09, 2012 84.49 84.49 84.47 84.48 1,236,026 +0.02(+0.02%)
Jan 06, 2012 84.47 84.85 84.45 84.46 2,067,992 -0.01(-0.01%)
Jan 05, 2012 84.45 84.48 84.45 84.47 1,583,390 +0.01(+0.01%)
Jan 04, 2012 84.46 84.47 84.45 84.46 1,767,296 -0.04(-0.05%)
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%)
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.