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 (%)
Apr 29, 2011 72.34 72.38 72.32 72.36 934,088 +0.03(+0.05%)
Apr 28, 2011 72.35 72.36 72.32 72.33 818,907 +0.00(+0.00%)
Apr 27, 2011 72.26 72.33 72.24 72.33 1,359,867 +0.03(+0.04%)
Apr 26, 2011 72.27 72.32 72.25 72.30 661,409 +0.07(+0.10%)
Apr 25, 2011 72.23 72.26 72.21 72.24 1,220,188 +0.01(+0.01%)
Apr 21, 2011 72.24 72.26 72.22 72.23 1,301,456 -0.02(-0.02%)
Apr 20, 2011 72.23 72.25 72.20 72.24 868,051 -0.01(-0.01%)
Apr 19, 2011 72.25 72.27 72.24 72.25 730,489 +0.02(+0.02%)
Apr 18, 2011 72.24 72.28 72.23 72.24 716,347 +0.02(+0.02%)
Apr 15, 2011 72.14 72.22 72.14 72.22 1,324,161 +0.14(+0.19%)
Apr 14, 2011 72.14 72.17 72.08 72.08 1,068,846 -0.07(-0.10%)
Apr 13, 2011 72.08 72.16 72.06 72.15 998,595 +0.03(+0.05%)
Apr 12, 2011 72.05 72.11 72.05 72.11 960,347 +0.12(+0.17%)
Apr 11, 2011 72.00 72.02 71.98 71.99 789,949 -0.01(-0.01%)
Apr 08, 2011 71.99 72.02 71.99 72.00 804,633 -0.03(-0.04%)
Apr 07, 2011 71.99 72.05 71.99 72.03 583,363 +0.05(+0.07%)
Apr 06, 2011 71.98 72.00 71.96 71.98 770,720 +0.00(+0.00%)
Apr 05, 2011 72.03 72.06 71.98 71.98 1,837,997 -0.08(-0.11%)
Apr 04, 2011 72.05 72.09 72.05 72.05 1,347,847 +0.02(+0.02%)
Apr 01, 2011 71.92 72.04 71.91 72.04 994,883 +0.06(+0.08%)
Mar 31, 2011 72.05 72.07 71.98 71.98 1,088,045 -0.04(-0.06%)
Mar 30, 2011 72.02 72.02 72.02 72.02 734,412 +0.04(+0.06%)
Mar 29, 2011 72.01 72.04 71.97 71.98 1,004,483 -0.03(-0.04%)
Mar 28, 2011 72.01 72.05 71.99 72.01 1,737,139 -0.03(-0.05%)
Mar 25, 2011 72.13 72.13 72.02 72.04 943,684 -0.05(-0.07%)
Mar 24, 2011 72.12 72.14 72.08 72.09 1,208,106 -0.05(-0.07%)
Mar 23, 2011 72.19 72.19 72.13 72.14 1,010,746 +0.01(+0.01%)
Mar 22, 2011 72.11 72.15 72.11 72.13 1,631,952 -0.02(-0.02%)
Mar 21, 2011 72.16 72.19 72.15 72.15 711,890 -0.08(-0.11%)
Mar 18, 2011 72.23 72.26 72.22 72.23 947,067 -0.03(-0.05%)
Mar 17, 2011 72.25 72.27 72.20 72.26 1,177,401 -0.04(-0.06%)
Mar 16, 2011 72.23 72.33 72.21 72.31 3,029,635 +0.14(+0.19%)
Mar 15, 2011 72.25 72.25 72.17 72.17 1,340,526 -0.03(-0.05%)
Mar 14, 2011 72.22 72.27 72.20 72.20 1,771,047 +0.04(+0.05%)
Mar 11, 2011 72.15 72.18 72.13 72.16 789,060 +0.01(+0.02%)
Mar 10, 2011 72.10 72.17 72.07 72.15 805,149 +0.08(+0.11%)
Mar 09, 2011 72.07 72.12 72.04 72.07 1,075,328 +0.05(+0.07%)
Mar 08, 2011 72.01 72.04 72.00 72.02 1,004,693 -0.03(-0.04%)
Mar 07, 2011 72.03 72.10 72.03 72.05 777,718 -0.05(-0.07%)
Mar 04, 2011 72.01 72.10 72.01 72.10 730,234 +0.16(+0.23%)
Mar 03, 2011 71.98 72.00 71.94 71.94 861,404 -0.15(-0.20%)
Mar 02, 2011 72.12 72.14 72.07 72.08 971,262 -0.03(-0.05%)
Mar 01, 2011 72.03 72.13 72.03 72.12 913,554 +0.04(+0.06%)
Feb 28, 2011 72.06 72.10 72.05 72.07 777,322 +0.03(+0.04%)
Feb 25, 2011 72.00 72.06 72.00 72.05 915,169 +0.02(+0.02%)
Feb 24, 2011 72.01 72.05 72.00 72.03 776,207 +0.03(+0.05%)
Feb 23, 2011 72.02 72.05 71.99 72.00 968,177 -0.02(-0.02%)
Feb 22, 2011 71.97 72.03 71.94 72.01 2,194,741 +0.08(+0.11%)
Feb 18, 2011 71.88 71.94 71.87 71.94 825,737 +0.03(+0.04%)
Feb 17, 2011 71.88 71.92 71.88 71.91 1,275,969 +0.09(+0.12%)
Feb 16, 2011 71.81 71.87 71.79 71.82 1,121,629 -0.01(-0.01%)
Feb 15, 2011 71.76 71.83 71.76 71.83 1,143,010 +0.03(+0.05%)
Feb 14, 2011 71.79 71.82 71.79 71.80 1,464,323 +0.00(+0.00%)
Feb 11, 2011 71.84 71.87 71.80 71.80 915,997 +0.00(+0.00%)
Feb 10, 2011 71.82 71.85 71.79 71.80 706,909 -0.03(-0.05%)
Feb 09, 2011 71.82 71.88 71.81 71.83 1,488,014 +0.05(+0.07%)
Feb 08, 2011 71.87 71.88 71.76 71.78 1,570,250 -0.09(-0.13%)
Feb 07, 2011 71.86 71.90 71.84 71.88 620,017 -0.03(-0.05%)
Feb 04, 2011 71.93 71.95 71.88 71.91 712,881 -0.06(-0.08%)
Feb 03, 2011 71.98 72.00 71.94 71.97 2,146,788 -0.07(-0.10%)
Feb 02, 2011 72.08 72.11 72.01 72.04 1,326,514 -0.04(-0.06%)
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.