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 (%)
Sep 30, 2010 72.18 72.19 72.13 72.17 1,697,093 +0.01(+0.01%)
Sep 29, 2010 72.18 72.19 72.17 72.17 933,291 -0.02(-0.02%)
Sep 28, 2010 72.17 72.20 72.16 72.18 893,856 +0.02(+0.02%)
Sep 27, 2010 72.17 72.17 72.14 72.17 2,856,354 +0.02(+0.02%)
Sep 24, 2010 72.14 72.16 72.13 72.15 1,419,605 -0.01(-0.01%)
Sep 23, 2010 72.18 72.19 72.15 72.16 910,691 +0.01(+0.01%)
Sep 22, 2010 72.17 72.18 72.14 72.15 1,353,814 -0.01(-0.01%)
Sep 21, 2010 72.11 72.17 72.06 72.16 1,672,571 +0.05(+0.07%)
Sep 20, 2010 72.07 72.11 72.06 72.11 1,324,271 +0.01(+0.01%)
Sep 17, 2010 72.10 72.10 72.07 72.10 641,498 +0.03(+0.05%)
Sep 15, 2010 72.07 72.09 72.05 72.06 776,570 +0.02(+0.02%)
Sep 14, 2010 72.02 72.06 72.00 72.05 1,131,588 +0.05(+0.07%)
Sep 13, 2010 71.96 72.01 71.94 72.00 610,100 +0.06(+0.08%)
Sep 10, 2010 71.93 71.95 71.92 71.94 1,281,382 -0.01(-0.01%)
Sep 09, 2010 72.01 72.01 71.93 71.94 1,509,627 -0.08(-0.11%)
Sep 08, 2010 72.04 72.04 72.00 72.02 1,960,388 -0.05(-0.07%)
Sep 07, 2010 72.02 72.07 72.02 72.07 1,290,516 +0.08(+0.11%)
Sep 03, 2010 71.98 72.02 71.98 72.00 1,043,407 -0.03(-0.05%)
Sep 02, 2010 72.04 72.06 72.02 72.03 1,462,762 -0.02(-0.03%)
Sep 01, 2010 72.06 72.08 72.01 72.05 2,348,514 -0.03(-0.04%)
Aug 31, 2010 72.08 72.10 72.06 72.08 11,100 +0.02(+0.02%)
Aug 30, 2010 72.05 72.07 72.02 72.06 857,637 +0.09(+0.12%)
Aug 27, 2010 71.98 72.05 71.95 71.98 1,057,702 -0.05(-0.07%)
Aug 26, 2010 72.03 72.06 72.02 72.03 847,428 -0.00(-0.00%)
Aug 25, 2010 72.08 72.11 72.01 72.03 1,367,154 -0.07(-0.09%)
Aug 24, 2010 72.08 72.12 72.06 72.10 188 +0.05(+0.07%)
Aug 23, 2010 72.02 72.06 72.02 72.05 617,464 +0.01(+0.01%)
Aug 20, 2010 72.06 72.06 72.02 72.04 823,250 -0.03(-0.04%)
Aug 19, 2010 72.03 72.07 72.02 72.06 884,659 +0.02(+0.02%)
Aug 18, 2010 72.06 72.06 72.01 72.05 980,436 +0.02(+0.02%)
Aug 17, 2010 72.02 72.03 71.99 72.03 928,827 -0.02(-0.02%)
Aug 16, 2010 72.02 72.05 72.01 72.05 762,827 +0.07(+0.09%)
Aug 13, 2010 71.98 72.00 71.97 71.98 500,577 -0.01(-0.01%)
Aug 12, 2010 72.01 72.01 71.96 71.99 1,821,311 -0.02(-0.02%)
Aug 11, 2010 72.02 72.04 72.00 72.00 875,929 +0.02(+0.02%)
Aug 10, 2010 71.93 72.00 71.92 71.99 1,714,959 +0.03(+0.05%)
Aug 09, 2010 71.99 72.00 71.95 71.95 1,310,449 -0.04(-0.06%)
Aug 06, 2010 72.00 72.02 71.98 72.00 1,101,105 +0.02(+0.02%)
Aug 05, 2010 71.93 71.98 71.92 71.98 1,824,258 +0.09(+0.12%)
Aug 04, 2010 71.94 71.94 71.89 71.89 2,295,528 -0.06(-0.08%)
Aug 03, 2010 71.95 71.98 71.94 71.95 1,689,687 +0.05(+0.07%)
Aug 02, 2010 71.91 71.93 71.89 71.90 1,373,664 -0.02(-0.02%)
Jul 30, 2010 71.92 71.94 71.90 71.92 1,246,306 +0.03(+0.05%)
Jul 29, 2010 71.87 71.89 71.84 71.88 2,585,192 +0.06(+0.08%)
Jul 28, 2010 71.81 71.86 71.77 71.82 1,492,523 +0.07(+0.10%)
Jul 27, 2010 71.78 71.78 71.74 71.76 1,545,886 -0.04(-0.06%)
Jul 26, 2010 71.82 71.82 71.78 71.80 2,402,606 -0.03(-0.04%)
Jul 23, 2010 71.86 71.89 71.82 71.82 1,259,435 -0.03(-0.05%)
Jul 22, 2010 71.87 71.88 71.83 71.86 692,859 -0.03(-0.04%)
Jul 21, 2010 71.84 71.90 71.83 71.88 792,355 +0.03(+0.05%)
Jul 20, 2010 71.86 71.86 71.82 71.85 1,459,952 +0.03(+0.04%)
Jul 19, 2010 71.83 71.85 71.82 71.82 620,111 -0.03(-0.04%)
Jul 16, 2010 71.85 71.86 71.78 71.85 951,142 +0.07(+0.10%)
Jul 15, 2010 71.77 71.83 71.77 71.78 633,093 +0.02(+0.02%)
Jul 14, 2010 71.73 71.79 71.72 71.76 1,266,596 +0.08(+0.11%)
Jul 13, 2010 71.70 71.72 71.67 71.69 1,608,750 -0.05(-0.07%)
Jul 12, 2010 71.75 71.76 71.72 71.74 1,187,116 +0.01(+0.01%)
Jul 09, 2010 71.73 71.76 71.71 71.73 719,270 -0.03(-0.04%)
Jul 08, 2010 71.74 71.77 71.71 71.76 1,257,869 +0.01(+0.01%)
Jul 07, 2010 71.77 71.79 71.72 71.75 1,199,617 -0.01(-0.01%)
Jul 06, 2010 71.74 71.78 71.70 71.76 1,598,542 +0.00(+0.00%)
Jul 02, 2010 71.76 71.76 71.70 71.76 662,074 +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.