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 (%)
Aug 31, 2012 84.48 84.53 84.48 84.51 944,868 +0.05(+0.06%)
Aug 30, 2012 84.46 84.48 84.44 84.46 664,828 +0.01(+0.01%)
Aug 29, 2012 84.44 84.45 84.43 84.45 512,529 +0.01(+0.01%)
Aug 27, 2012 84.45 84.45 84.44 84.44 730,960 -0.01(-0.01%)
Aug 24, 2012 84.45 84.46 84.43 84.45 646,581 +0.00(+0.00%)
Aug 23, 2012 84.45 84.47 84.44 84.45 488,887 +0.01(+0.01%)
Aug 22, 2012 84.42 84.45 84.40 84.44 632,255 +0.05(+0.06%)
Aug 21, 2012 84.39 84.40 84.37 84.39 1,660,459 +0.00(+0.00%)
Aug 20, 2012 84.39 84.41 84.39 84.39 536,454 +0.00(+0.00%)
Aug 17, 2012 84.40 84.40 84.39 84.39 577,089 +0.01(+0.01%)
Aug 16, 2012 84.40 84.41 84.37 84.38 797,689 -0.01(-0.01%)
Aug 15, 2012 84.40 84.41 84.39 84.39 693,953 -0.03(-0.04%)
Aug 14, 2012 84.43 84.43 84.41 84.42 1,756,490 -0.02(-0.02%)
Aug 13, 2012 84.43 84.44 84.43 84.44 618,917 +0.01(+0.01%)
Aug 10, 2012 84.44 84.44 84.43 84.43 622,817 +0.02(+0.02%)
Aug 09, 2012 84.40 84.42 84.40 84.41 557,281 +0.00(+0.00%)
Aug 08, 2012 84.44 84.44 84.40 84.41 1,274,602 -0.03(-0.04%)
Aug 07, 2012 84.46 84.46 84.43 84.44 644,063 -0.04(-0.05%)
Aug 06, 2012 84.49 84.49 84.47 84.48 2,344,609 +0.01(+0.01%)
Aug 03, 2012 84.48 84.49 84.46 84.47 909,246 -0.03(-0.04%)
Aug 02, 2012 84.50 84.52 84.49 84.50 591,387 +0.01(+0.01%)
Aug 01, 2012 84.53 84.53 84.49 84.49 2,012,544 -0.04(-0.05%)
Jul 31, 2012 84.54 84.55 84.52 84.53 916,909 +0.02(+0.02%)
Jul 30, 2012 84.50 84.52 84.49 84.51 2,318,515 +0.04(+0.05%)
Jul 27, 2012 84.49 84.51 84.45 84.47 907,716 -0.06(-0.07%)
Jul 26, 2012 84.52 84.53 84.52 84.53 2,028,353 +0.00(+0.00%)
Jul 25, 2012 84.55 84.55 84.52 84.53 1,007,031 +0.01(+0.01%)
Jul 24, 2012 84.53 84.54 84.52 84.52 2,868,711 -0.02(-0.02%)
Jul 23, 2012 84.54 84.55 84.52 84.54 403,814 +0.01(+0.01%)
Jul 20, 2012 84.52 84.54 84.51 84.53 2,246,239 +0.01(+0.01%)
Jul 19, 2012 84.51 84.53 84.51 84.52 1,443,242 +0.02(+0.02%)
Jul 18, 2012 84.48 84.51 84.48 84.50 2,998,413 +0.02(+0.02%)
Jul 17, 2012 84.48 84.49 84.47 84.48 2,199,964 -0.01(-0.01%)
Jul 16, 2012 84.49 84.51 84.49 84.49 830,758 +0.03(+0.04%)
Jul 13, 2012 84.45 84.47 84.43 84.46 634,074 +0.02(+0.02%)
Jul 12, 2012 84.43 84.44 84.42 84.44 356,800 +0.02(+0.02%)
Jul 11, 2012 84.42 84.43 84.41 84.42 559,449 +0.01(+0.01%)
Jul 10, 2012 84.43 84.43 84.41 84.41 490,140 +0.00(+0.00%)
Jul 09, 2012 84.42 84.43 84.41 84.41 561,090 +0.00(+0.00%)
Jul 06, 2012 84.41 84.42 84.40 84.41 1,603,208 +0.03(+0.03%)
Jul 05, 2012 84.37 84.39 84.37 84.38 1,205,369 +0.03(+0.04%)
Jul 03, 2012 84.36 84.38 84.35 84.35 1,127,774 -0.02(-0.02%)
Jul 02, 2012 84.35 84.38 84.35 84.37 14,979,728 +0.00(+0.00%)
Jun 29, 2012 84.35 84.39 84.35 84.37 1,163,121 +0.00(+0.00%)
Jun 28, 2012 84.38 84.39 84.36 84.37 906,967 +0.01(+0.01%)
Jun 27, 2012 84.38 84.38 84.34 84.36 3,125,870 +0.00(+0.00%)
Jun 26, 2012 84.37 84.38 84.35 84.36 3,320,845 -0.02(-0.02%)
Jun 25, 2012 84.37 84.40 84.37 84.38 2,960,855 +0.00(+0.00%)
Jun 22, 2012 84.37 84.38 84.36 84.38 1,243,253 +0.01(+0.01%)
Jun 21, 2012 84.36 84.38 84.36 84.37 700,918 +0.01(+0.01%)
Jun 20, 2012 84.40 84.42 84.35 84.36 3,044,090 -0.03(-0.04%)
Jun 19, 2012 84.40 84.41 84.39 84.39 1,761,651 -0.01(-0.01%)
Jun 18, 2012 84.41 84.41 84.39 84.40 3,803,695 -0.02(-0.02%)
Jun 15, 2012 84.40 84.42 84.39 84.42 478,779 +0.03(+0.04%)
Jun 14, 2012 84.41 84.41 84.38 84.39 995,904 +0.01(+0.01%)
Jun 13, 2012 84.40 84.40 84.37 84.38 537,322 -0.01(-0.01%)
Jun 12, 2012 84.42 84.42 84.37 84.39 1,588,443 -0.04(-0.05%)
Jun 11, 2012 84.40 84.43 84.40 84.43 1,065,252 +0.00(+0.00%)
Jun 08, 2012 84.44 84.44 84.42 84.43 1,090,330 +0.00(+0.00%)
Jun 07, 2012 84.44 84.44 84.40 84.43 2,898,742 -0.01(-0.01%)
Jun 06, 2012 84.47 84.47 84.43 84.44 1,382,458 -0.03(-0.04%)
Jun 05, 2012 84.46 84.47 84.44 84.47 1,666,135 +0.02(+0.02%)
Jun 04, 2012 84.46 84.47 84.45 84.45 5,799,593 -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.