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 (%)
Oct 31, 2011 73.00 73.03 73.00 73.03 1,592,930 +0.07(+0.09%)
Oct 28, 2011 72.96 72.97 72.92 72.97 2,333,820 +0.03(+0.05%)
Oct 27, 2011 72.97 72.97 72.92 72.93 1,762,659 -0.05(-0.07%)
Oct 26, 2011 72.99 73.00 72.97 72.98 1,239,076 -0.04(-0.06%)
Oct 25, 2011 72.98 73.03 72.97 73.03 4,169,630 +0.04(+0.06%)
Oct 24, 2011 72.98 72.98 72.97 72.98 2,016,931 +0.00(+0.00%)
Oct 21, 2011 73.00 73.00 72.97 72.98 1,651,455 -0.03(-0.04%)
Oct 20, 2011 72.98 73.01 72.97 73.01 2,553,813 +0.01(+0.01%)
Oct 19, 2011 72.97 73.00 72.97 73.00 2,300,644 +0.03(+0.04%)
Oct 18, 2011 72.97 72.99 72.97 72.97 1,609,067 +0.00(+0.00%)
Oct 17, 2011 72.97 72.98 72.96 72.97 966,343 +0.01(+0.01%)
Oct 14, 2011 72.93 72.97 72.93 72.97 1,269,433 +0.03(+0.05%)
Oct 13, 2011 72.96 72.97 72.93 72.93 3,152,098 +0.02(+0.02%)
Oct 12, 2011 72.88 72.91 72.88 72.91 3,635,220 +0.00(+0.00%)
Oct 11, 2011 72.91 72.92 72.90 72.91 1,097,382 +0.03(+0.05%)
Oct 10, 2011 72.97 72.97 72.86 72.88 1,773,808 -0.06(-0.08%)
Oct 07, 2011 72.96 72.97 72.91 72.94 2,610,859 -0.03(-0.04%)
Oct 06, 2011 72.97 72.98 72.97 72.97 1,414,016 -0.02(-0.02%)
Oct 05, 2011 72.99 72.99 72.97 72.98 2,008,029 +0.00(+0.00%)
Oct 04, 2011 73.02 73.03 72.98 72.98 4,673,679 -0.04(-0.06%)
Oct 03, 2011 73.01 73.03 72.99 73.03 3,340,843 +0.02(+0.02%)
Sep 30, 2011 73.00 73.01 72.98 73.01 2,448,816 +0.03(+0.05%)
Sep 29, 2011 72.97 72.98 72.96 72.98 1,397,505 +0.02(+0.02%)
Sep 28, 2011 72.97 72.98 72.95 72.96 3,191,967 -0.03(-0.04%)
Sep 27, 2011 72.98 73.00 72.98 72.98 1,509,363 -0.03(-0.04%)
Sep 26, 2011 73.03 73.03 73.00 73.01 1,132,189 -0.03(-0.04%)
Sep 23, 2011 73.05 73.05 73.02 73.04 3,299,638 +0.01(+0.01%)
Sep 22, 2011 73.06 73.07 73.03 73.03 2,872,222 +0.01(+0.01%)
Sep 21, 2011 73.12 73.13 73.02 73.02 1,140,634 -0.08(-0.11%)
Sep 20, 2011 73.10 73.13 73.10 73.10 2,207,667 -0.03(-0.05%)
Sep 19, 2011 73.13 73.14 73.11 73.13 746,559 +0.03(+0.05%)
Sep 16, 2011 73.05 73.10 73.05 73.10 1,155,812 +0.02(+0.02%)
Sep 15, 2011 73.06 73.08 73.04 73.08 1,698,535 +0.01(+0.01%)
Sep 14, 2011 73.09 73.10 73.06 73.07 936,706 +0.00(+0.00%)
Sep 13, 2011 73.06 73.08 73.05 73.07 1,149,536 +0.01(+0.01%)
Sep 12, 2011 73.10 73.10 73.06 73.06 2,452,979 -0.05(-0.07%)
Sep 09, 2011 73.10 73.12 73.10 73.11 1,067,611 +0.03(+0.04%)
Sep 08, 2011 73.10 73.10 73.07 73.09 875,160 +0.03(+0.04%)
Sep 07, 2011 73.05 73.08 73.05 73.06 1,259,523 -0.02(-0.02%)
Sep 06, 2011 73.07 73.08 73.04 73.08 1,303,768 +0.01(+0.01%)
Sep 02, 2011 73.09 73.09 73.05 73.07 2,303,354 -0.03(-0.05%)
Sep 01, 2011 73.10 73.11 73.07 73.10 1,810,294 +0.02(+0.03%)
Aug 31, 2011 73.10 73.10 73.05 73.08 1,641,830 +0.00(+0.00%)
Aug 30, 2011 73.08 73.10 73.08 73.08 2,589,374 +0.02(+0.02%)
Aug 29, 2011 73.08 73.08 73.06 73.07 618,134 -0.02(-0.02%)
Aug 26, 2011 73.09 73.11 73.08 73.08 1,172,155 +0.01(+0.01%)
Aug 25, 2011 73.06 73.08 73.06 73.08 1,619,415 +0.04(+0.06%)
Aug 24, 2011 73.04 73.05 73.01 73.03 904,797 +0.00(+0.00%)
Aug 23, 2011 73.05 73.06 73.03 73.03 1,774,516 -0.03(-0.05%)
Aug 22, 2011 73.06 73.07 73.05 73.07 1,289,261 -0.01(-0.01%)
Aug 19, 2011 73.05 73.08 73.05 73.08 2,195,790 +0.00(+0.00%)
Aug 18, 2011 73.10 73.11 73.07 73.08 1,387,346 -0.01(-0.01%)
Aug 17, 2011 73.08 73.08 73.04 73.08 1,705,677 +0.02(+0.02%)
Aug 16, 2011 73.06 73.07 73.04 73.07 3,158,079 +0.00(+0.00%)
Aug 15, 2011 73.08 73.08 73.04 73.07 1,071,442 -0.03(-0.04%)
Aug 12, 2011 73.07 73.09 73.05 73.09 4,666,668 +0.01(+0.01%)
Aug 11, 2011 73.08 73.10 73.06 73.08 1,567,307 -0.02(-0.02%)
Aug 10, 2011 73.08 73.12 73.06 73.10 3,109,187 +0.05(+0.07%)
Aug 09, 2011 72.94 73.11 72.91 73.05 6,055,485 +0.08(+0.11%)
Aug 08, 2011 72.95 73.02 72.95 72.97 3,480,711 +0.03(+0.04%)
Aug 05, 2011 72.91 72.97 72.89 72.95 4,378,210 -0.02(-0.02%)
Aug 04, 2011 72.89 72.97 72.89 72.96 2,962,909 +0.07(+0.09%)
Aug 03, 2011 72.88 72.91 72.87 72.89 3,079,165 -0.01(-0.01%)
Aug 02, 2011 72.87 72.91 72.85 72.90 1,280,291 +0.09(+0.13%)
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.