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 (%)
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%)
Dec 01, 2011 73.07 73.07 73.04 73.07 7,727,465 +0.00(+0.01%)
Nov 30, 2011 73.04 73.07 73.03 73.07 1,719,542 +0.00(+0.00%)
Nov 29, 2011 73.05 73.07 73.04 73.07 1,959,045 +0.01(+0.01%)
Nov 28, 2011 73.02 73.06 73.02 73.06 1,400,119 +0.01(+0.01%)
Nov 25, 2011 73.05 73.05 73.03 73.05 641,757 +0.00(+0.00%)
Nov 23, 2011 73.02 73.06 73.02 73.05 1,700,966 +0.01(+0.01%)
Nov 22, 2011 73.05 73.05 73.02 73.04 3,322,793 +0.01(+0.01%)
Nov 21, 2011 73.03 73.03 73.02 73.03 1,564,359 +0.01(+0.01%)
Nov 18, 2011 73.03 73.04 73.02 73.02 1,740,134 -0.03(-0.04%)
Nov 17, 2011 73.03 73.05 73.02 73.05 2,026,113 +0.01(+0.01%)
Nov 16, 2011 73.06 73.07 73.04 73.04 1,131,880 -0.02(-0.02%)
Nov 15, 2011 73.07 73.08 73.05 73.06 911,938 -0.01(-0.01%)
Nov 14, 2011 73.04 73.09 73.04 73.07 3,051,121 +0.03(+0.05%)
Nov 11, 2011 73.05 73.07 73.03 73.03 1,170,560 -0.03(-0.05%)
Nov 10, 2011 73.07 73.08 73.05 73.07 4,255,268 +0.01(+0.01%)
Nov 09, 2011 73.05 73.08 73.05 73.06 1,336,142 +0.02(+0.02%)
Nov 08, 2011 73.04 73.07 73.04 73.04 822,935 -0.01(-0.01%)
Nov 07, 2011 73.07 73.08 73.05 73.05 1,252,358 -0.02(-0.02%)
Nov 04, 2011 73.05 73.08 73.05 73.07 715,753 +0.00(+0.00%)
Nov 03, 2011 73.06 73.07 73.05 73.07 1,804,601 +0.01(+0.01%)
Nov 02, 2011 73.05 73.08 73.05 73.06 2,156,136 +0.02(+0.02%)
Nov 01, 2011 73.07 73.07 73.03 73.04 6,568,971 +0.01(+0.01%)
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%)
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.