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 27, 2009 71.35 71.42 71.30 71.37 0 +0.04(+0.06%)
Feb 26, 2009 71.31 71.34 71.27 71.33 1,016,328 +0.03(+0.05%)
Feb 25, 2009 71.43 71.46 71.29 71.29 1,081,979 -0.14(-0.19%)
Feb 24, 2009 71.44 71.51 71.41 71.43 1,017,096 -0.05(-0.07%)
Feb 23, 2009 71.41 71.49 71.35 71.48 2,917,118 -0.01(-0.01%)
Feb 20, 2009 71.46 71.57 71.45 71.49 1,045,914 +0.06(+0.08%)
Feb 19, 2009 71.41 71.47 71.36 71.43 760,805 -0.03(-0.04%)
Feb 18, 2009 71.49 71.55 71.41 71.46 732,889 -0.12(-0.17%)
Feb 17, 2009 71.47 71.58 71.47 71.57 1,061,521 +0.19(+0.26%)
Feb 13, 2009 71.47 71.49 71.38 71.39 774,827 -0.14(-0.19%)
Feb 12, 2009 71.49 71.57 71.49 71.52 1,035,810 +0.08(+0.12%)
Feb 11, 2009 71.48 71.54 71.43 71.44 1,036,241 -0.02(-0.02%)
Feb 10, 2009 71.35 71.50 71.31 71.46 1,375,581 +0.16(+0.23%)
Feb 09, 2009 71.33 71.39 71.28 71.29 969,114 -0.03(-0.04%)
Feb 06, 2009 71.45 71.45 71.32 71.32 1,142,631 -0.04(-0.06%)
Feb 05, 2009 71.38 71.42 71.32 71.36 1,332,083 +0.02(+0.02%)
Feb 04, 2009 71.45 71.46 71.32 71.35 2,126,340 -0.12(-0.17%)
Feb 03, 2009 71.52 71.55 71.41 71.46 1,026,658 -0.08(-0.11%)
Feb 02, 2009 71.46 71.55 71.45 71.54 912,977 -0.05(-0.07%)
Jan 30, 2009 71.58 71.67 71.54 71.59 0 +0.04(+0.06%)
Jan 29, 2009 71.57 71.62 71.53 71.55 1,934,133 -0.14(-0.19%)
Jan 28, 2009 71.68 71.74 71.63 71.69 1,927,415 -0.03(-0.04%)
Jan 27, 2009 71.60 71.72 71.60 71.71 1,397,219 +0.08(+0.11%)
Jan 26, 2009 71.71 71.71 71.58 71.63 1,071,442 -0.09(-0.13%)
Jan 23, 2009 71.71 71.75 71.58 71.73 2,167,349 -0.02(-0.02%)
Jan 22, 2009 71.74 71.81 71.70 71.74 669,738 +0.03(+0.05%)
Jan 21, 2009 71.75 71.81 71.69 71.71 1,167,955 -0.11(-0.15%)
Jan 20, 2009 71.73 71.84 71.67 71.82 2,475,756 +0.03(+0.05%)
Jan 16, 2009 71.70 71.82 71.69 71.79 777,729 +0.03(+0.05%)
Jan 15, 2009 71.82 71.85 71.69 71.75 5,266,938 -0.08(-0.11%)
Jan 14, 2009 71.79 71.90 71.79 71.83 1,315,997 +0.09(+0.12%)
Jan 13, 2009 71.74 71.80 71.69 71.74 686,829 +0.01(+0.01%)
Jan 12, 2009 71.72 71.85 71.70 71.74 1,445,746 +0.02(+0.02%)
Jan 09, 2009 71.68 71.80 71.67 71.72 997,446 +0.05(+0.07%)
Jan 08, 2009 71.63 71.76 71.63 71.67 948,648 +0.02(+0.02%)
Jan 07, 2009 71.73 71.73 71.60 71.65 2,372,777 -0.05(-0.07%)
Jan 06, 2009 71.62 71.74 71.57 71.70 1,718,517 +0.03(+0.05%)
Jan 05, 2009 71.67 71.74 71.61 71.67 5,941,300 +0.14(+0.20%)
Jan 02, 2009 71.92 71.92 71.52 71.52 0 -0.38(-0.53%)
Jan 01, 2009 71.91 71.93 71.74 71.90 0 +0.00(+0.00%)
Dec 31, 2008 71.91 71.93 71.74 71.90 691,580 -0.04(-0.05%)
Dec 30, 2008 71.86 71.94 71.80 71.94 626,162 +0.07(+0.09%)
Dec 29, 2008 71.83 71.92 71.73 71.87 842,806 -0.13(-0.18%)
Dec 26, 2008 71.91 72.03 71.90 72.00 523,127 +0.08(+0.12%)
Dec 24, 2008 71.93 72.02 71.91 71.91 319,713 +0.02(+0.02%)
Dec 23, 2008 71.90 71.98 71.87 71.90 822,047 +0.02(+0.02%)
Dec 22, 2008 72.02 72.04 71.87 71.88 956,818 -0.14(-0.19%)
Dec 19, 2008 72.00 72.10 71.98 72.02 999,363 -0.07(-0.09%)
Dec 18, 2008 72.20 72.22 72.08 72.08 1,319,630 +0.03(+0.05%)
Dec 17, 2008 72.19 72.34 72.05 72.05 1,678,660 -0.15(-0.21%)
Dec 16, 2008 72.03 72.31 71.97 72.20 864,739 +0.03(+0.05%)
Dec 15, 2008 72.07 72.18 71.98 72.17 1,647,293 +0.05(+0.07%)
Dec 12, 2008 72.01 72.15 71.90 72.12 633,917 +0.04(+0.05%)
Dec 11, 2008 71.98 72.08 71.90 72.08 1,082,408 +0.17(+0.24%)
Dec 10, 2008 71.93 72.00 71.81 71.91 1,104,412 -0.09(-0.13%)
Dec 09, 2008 71.89 72.01 71.73 72.01 1,154,287 +0.22(+0.31%)
Dec 08, 2008 71.87 71.91 71.75 71.79 1,237,747 -0.10(-0.14%)
Dec 05, 2008 72.00 72.03 71.78 71.89 1,033,449 -0.08(-0.12%)
Dec 04, 2008 71.97 72.07 71.90 71.97 1,390,758 +0.02(+0.02%)
Dec 03, 2008 71.98 72.01 71.83 71.96 1,125,811 +0.06(+0.08%)
Dec 02, 2008 71.88 71.95 71.81 71.90 853,565 -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.