Skip to main content
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 73.06 73.06 73.04 73.06 758,469 +0.00(+0.00%)
Feb 28, 2012 73.06 73.08 73.05 73.06 1,135,468 +0.02(+0.02%)
Feb 27, 2012 73.06 73.07 73.05 73.05 1,225,746 +0.02(+0.02%)
Feb 24, 2012 73.05 73.05 73.03 73.03 4,273,867 -0.02(-0.02%)
Feb 23, 2012 73.04 73.06 73.04 73.05 3,861,291 -0.01(-0.01%)
Feb 22, 2012 73.04 73.05 73.03 73.05 1,854,225 +0.03(+0.05%)
Feb 21, 2012 73.05 73.05 73.02 73.02 2,258,370 -0.02(-0.02%)
Feb 17, 2012 73.05 73.06 73.04 73.04 956,479 -0.02(-0.02%)
Feb 16, 2012 73.08 73.09 73.05 73.05 1,695,219 -0.03(-0.04%)
Feb 15, 2012 73.06 73.10 73.05 73.08 1,420,752 +0.01(+0.01%)
Feb 14, 2012 73.05 73.07 73.05 73.07 1,235,623 +0.02(+0.02%)
Feb 13, 2012 73.08 73.10 73.05 73.05 1,251,884 -0.04(-0.06%)
Feb 10, 2012 73.08 73.11 73.08 73.10 1,184,672 +0.02(+0.02%)
Feb 09, 2012 73.11 73.11 73.08 73.08 885,554 -0.03(-0.05%)
Feb 08, 2012 73.10 73.12 73.10 73.11 1,394,966 +0.00(+0.00%)
Feb 07, 2012 73.13 73.14 73.11 73.11 2,230,047 -0.02(-0.02%)
Feb 06, 2012 73.15 73.15 73.13 73.13 2,755,058 -0.02(-0.02%)
Feb 03, 2012 73.14 73.16 73.13 73.15 2,813,255 +0.00(+0.00%)
Feb 02, 2012 73.15 73.17 73.14 73.15 3,455,189 +0.01(+0.01%)
Feb 01, 2012 73.16 73.18 73.14 73.14 6,909,890 -0.02(-0.03%)
Jan 31, 2012 73.15 73.17 73.15 73.17 3,056,417 +0.00(+0.00%)
Jan 30, 2012 73.17 73.18 73.17 73.17 2,179,621 -0.03(-0.04%)
Jan 27, 2012 73.18 73.19 73.17 73.19 1,500,183 +0.02(+0.02%)
Jan 26, 2012 73.17 73.19 73.17 73.17 1,659,835 +0.01(+0.01%)
Jan 25, 2012 73.11 73.18 73.11 73.17 2,436,519 +0.04(+0.06%)
Jan 24, 2012 73.12 73.12 73.10 73.12 4,391,433 +0.00(+0.00%)
Jan 23, 2012 73.11 73.12 73.10 73.12 3,038,179 +0.01(+0.01%)
Jan 20, 2012 73.11 73.12 73.11 73.11 3,007,064 -0.02(-0.02%)
Jan 19, 2012 73.12 73.14 73.11 73.13 2,383,318 +0.00(+0.00%)
Jan 18, 2012 73.14 73.15 73.13 73.13 1,375,033 -0.01(-0.01%)
Jan 17, 2012 73.14 73.16 73.13 73.14 2,701,456 +0.01(+0.01%)
Jan 13, 2012 73.14 73.14 73.13 73.13 1,331,218 +0.02(+0.02%)
Jan 12, 2012 73.11 73.14 73.11 73.11 2,450,257 -0.01(-0.01%)
Jan 11, 2012 73.11 73.13 73.11 73.12 2,851,452 +0.03(+0.04%)
Jan 10, 2012 73.09 73.11 73.08 73.10 940,117 +0.01(+0.01%)
Jan 09, 2012 73.10 73.10 73.08 73.09 1,428,685 +0.02(+0.02%)
Jan 06, 2012 73.08 73.41 73.06 73.07 2,390,329 -0.01(-0.01%)
Jan 05, 2012 73.06 73.09 73.06 73.08 1,830,192 +0.01(+0.01%)
Jan 04, 2012 73.07 73.08 73.06 73.07 2,042,764 -0.03(-0.05%)
Dec 30, 2011 73.07 73.11 73.06 73.11 2,708,999 +0.04(+0.06%)
Dec 29, 2011 73.04 73.07 73.04 73.06 1,746,310 +0.01(+0.01%)
Dec 28, 2011 73.02 73.06 73.02 73.05 2,881,761 +0.02(+0.02%)
Dec 27, 2011 73.02 73.04 73.02 73.04 773,239 -0.03(-0.04%)
Dec 23, 2011 73.03 73.06 73.02 73.06 1,189,878 +0.01(+0.01%)
Dec 21, 2011 73.06 73.07 73.04 73.05 1,393,797 -0.03(-0.04%)
Dec 20, 2011 73.09 73.09 73.06 73.08 1,791,409 -0.02(-0.02%)
Dec 19, 2011 73.10 73.11 73.08 73.10 1,785,471 -0.01(-0.01%)
Dec 16, 2011 73.10 73.11 73.08 73.11 2,695,116 +0.03(+0.05%)
Dec 15, 2011 73.09 73.09 73.06 73.07 3,321,118 -0.01(-0.01%)
Dec 14, 2011 73.06 73.09 73.06 73.08 2,539,572 -0.02(-0.02%)
Dec 13, 2011 73.09 73.11 73.08 73.10 966,786 +0.00(+0.00%)
Dec 12, 2011 73.09 73.11 73.09 73.10 2,024,612 +0.00(+0.00%)
Dec 09, 2011 73.10 73.11 73.09 73.10 1,996,590 +0.00(+0.00%)
Dec 08, 2011 73.10 73.11 73.08 73.10 2,425,029 +0.01(+0.01%)
Dec 07, 2011 73.06 73.09 73.06 73.09 1,537,966 +0.03(+0.04%)
Dec 06, 2011 73.05 73.07 73.05 73.06 945,120 +0.00(+0.00%)
Dec 05, 2011 73.05 73.07 73.05 73.06 1,568,715 +0.01(+0.01%)
Dec 02, 2011 73.06 73.06 73.04 73.05 2,058,625 -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.