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 (%)
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%)
Feb 01, 2011 72.12 72.12 72.08 72.08 1,581,970 -0.08(-0.11%)
Jan 31, 2011 72.19 72.20 72.14 72.16 1,327,267 -0.01(-0.01%)
Jan 28, 2011 72.13 72.20 72.12 72.17 790,576 +0.03(+0.05%)
Jan 27, 2011 72.12 72.14 72.09 72.14 1,069,268 +0.05(+0.07%)
Jan 26, 2011 72.07 72.09 72.04 72.08 1,316,878 -0.02(-0.02%)
Jan 25, 2011 72.05 72.12 72.03 72.10 1,896,013 +0.05(+0.07%)
Jan 24, 2011 72.03 72.07 72.03 72.05 736,227 -0.01(-0.01%)
Jan 21, 2011 72.03 72.07 72.03 72.06 540,135 +0.02(+0.02%)
Jan 20, 2011 72.10 72.10 72.03 72.04 910,833 -0.08(-0.11%)
Jan 19, 2011 72.10 72.13 72.09 72.12 1,689,992 +0.03(+0.05%)
Jan 18, 2011 72.08 72.12 72.07 72.08 806,614 -0.02(-0.02%)
Jan 14, 2011 72.12 72.14 72.09 72.10 980,991 +0.00(+0.00%)
Jan 13, 2011 72.08 72.11 72.05 72.10 799,178 +0.03(+0.04%)
Jan 12, 2011 72.04 72.08 72.02 72.08 819,348 +0.00(+0.00%)
Jan 11, 2011 72.13 72.13 72.07 72.08 1,235,674 -0.04(-0.06%)
Jan 10, 2011 72.08 72.13 72.08 72.12 1,401,660 +0.04(+0.05%)
Jan 07, 2011 72.03 72.10 72.02 72.08 923,080 +0.10(+0.14%)
Jan 06, 2011 71.94 72.00 71.92 71.98 1,965,337 +0.08(+0.11%)
Jan 05, 2011 71.93 71.96 71.89 71.90 1,487,109 -0.13(-0.18%)
Jan 04, 2011 72.05 72.09 72.02 72.03 2,356,722 -0.02(-0.02%)
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.