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 (%)
Jul 31, 2012 73.75 73.76 73.73 73.74 1,051,048 +0.02(+0.02%)
Jul 30, 2012 73.72 73.73 73.71 73.72 2,657,702 +0.03(+0.05%)
Jul 27, 2012 73.71 73.72 73.67 73.69 1,040,510 -0.05(-0.07%)
Jul 26, 2012 73.73 73.74 73.73 73.74 2,325,091 +0.00(+0.00%)
Jul 25, 2012 73.76 73.76 73.73 73.74 1,154,354 +0.01(+0.01%)
Jul 24, 2012 73.74 73.75 73.73 73.73 3,288,389 -0.02(-0.02%)
Jul 23, 2012 73.75 73.76 73.73 73.75 462,890 +0.01(+0.01%)
Jul 20, 2012 73.73 73.75 73.72 73.74 2,574,853 +0.01(+0.01%)
Jul 19, 2012 73.72 73.74 73.72 73.73 1,654,381 +0.02(+0.02%)
Jul 18, 2012 73.70 73.72 73.70 73.72 3,437,066 +0.02(+0.02%)
Jul 17, 2012 73.70 73.71 73.69 73.70 2,521,808 -0.01(-0.01%)
Jul 16, 2012 73.71 73.72 73.71 73.71 952,293 +0.03(+0.04%)
Jul 13, 2012 73.67 73.69 73.65 73.68 726,836 +0.02(+0.02%)
Jul 12, 2012 73.65 73.66 73.65 73.66 408,998 +0.02(+0.02%)
Jul 11, 2012 73.65 73.65 73.64 73.65 641,293 +0.01(+0.01%)
Jul 10, 2012 73.65 73.65 73.64 73.64 561,845 +0.00(+0.00%)
Jul 09, 2012 73.65 73.65 73.64 73.64 643,174 +0.00(+0.00%)
Jul 06, 2012 73.64 73.65 73.63 73.64 1,837,749 +0.02(+0.03%)
Jul 05, 2012 73.60 73.62 73.60 73.61 1,381,708 +0.03(+0.04%)
Jul 03, 2012 73.59 73.61 73.58 73.58 1,292,762 -0.02(-0.02%)
Jul 02, 2012 73.58 73.61 73.58 73.60 17,171,190 +0.02(+0.03%)
Jun 29, 2012 73.56 73.60 73.56 73.58 1,333,692 +0.00(+0.00%)
Jun 28, 2012 73.59 73.60 73.57 73.58 1,039,973 +0.01(+0.01%)
Jun 27, 2012 73.59 73.59 73.55 73.57 3,584,278 +0.00(+0.00%)
Jun 26, 2012 73.58 73.59 73.56 73.57 3,807,846 -0.02(-0.02%)
Jun 25, 2012 73.58 73.61 73.58 73.59 3,395,064 +0.00(+0.00%)
Jun 22, 2012 73.58 73.59 73.57 73.59 1,425,576 +0.01(+0.01%)
Jun 21, 2012 73.57 73.59 73.57 73.58 803,707 +0.01(+0.01%)
Jun 20, 2012 73.61 73.62 73.56 73.57 3,490,505 -0.03(-0.04%)
Jun 19, 2012 73.61 73.61 73.60 73.60 2,019,997 -0.01(-0.01%)
Jun 18, 2012 73.61 73.61 73.60 73.61 4,361,507 -0.02(-0.02%)
Jun 15, 2012 73.61 73.62 73.60 73.62 548,991 +0.03(+0.04%)
Jun 14, 2012 73.61 73.61 73.59 73.60 1,141,953 +0.01(+0.01%)
Jun 13, 2012 73.61 73.61 73.58 73.59 616,120 -0.01(-0.01%)
Jun 12, 2012 73.62 73.62 73.58 73.60 1,821,388 -0.03(-0.05%)
Jun 11, 2012 73.61 73.63 73.61 73.63 1,221,471 +0.00(+0.00%)
Jun 08, 2012 73.64 73.64 73.62 73.63 1,250,226 +0.00(+0.00%)
Jun 07, 2012 73.64 73.64 73.61 73.63 3,323,842 -0.01(-0.01%)
Jun 06, 2012 73.67 73.67 73.63 73.64 1,585,195 -0.03(-0.04%)
Jun 05, 2012 73.66 73.67 73.64 73.67 1,910,473 +0.02(+0.02%)
Jun 04, 2012 73.66 73.67 73.65 73.65 6,650,103 -0.01(-0.01%)
Jun 01, 2012 73.68 73.68 73.65 73.66 2,543,962 +0.01(+0.01%)
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%)
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.