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 (%)
Jul 31, 2012 73.29 73.30 73.28 73.29 1,057,590 +0.02(+0.02%)
Jul 30, 2012 73.26 73.28 73.25 73.27 2,674,244 +0.03(+0.05%)
Jul 27, 2012 73.25 73.27 73.22 73.23 1,046,986 -0.05(-0.07%)
Jul 26, 2012 73.28 73.29 73.28 73.29 2,339,563 +0.00(+0.00%)
Jul 25, 2012 73.30 73.30 73.28 73.29 1,161,539 +0.01(+0.01%)
Jul 24, 2012 73.29 73.29 73.28 73.28 3,308,857 -0.02(-0.02%)
Jul 23, 2012 73.29 73.30 73.28 73.29 465,771 +0.01(+0.01%)
Jul 20, 2012 73.28 73.29 73.27 73.29 2,590,879 +0.01(+0.01%)
Jul 19, 2012 73.27 73.29 73.27 73.28 1,664,678 +0.02(+0.02%)
Jul 18, 2012 73.24 73.27 73.24 73.26 3,458,459 +0.02(+0.02%)
Jul 17, 2012 73.24 73.25 73.23 73.24 2,537,504 -0.01(-0.01%)
Jul 16, 2012 73.25 73.27 73.25 73.25 958,221 +0.03(+0.04%)
Jul 13, 2012 73.22 73.23 73.20 73.23 731,359 +0.02(+0.02%)
Jul 12, 2012 73.20 73.21 73.19 73.21 411,543 +0.02(+0.02%)
Jul 11, 2012 73.19 73.20 73.18 73.19 645,285 +0.01(+0.01%)
Jul 10, 2012 73.20 73.20 73.18 73.18 565,342 +0.00(+0.00%)
Jul 09, 2012 73.19 73.20 73.18 73.18 647,178 +0.00(+0.00%)
Jul 06, 2012 73.18 73.19 73.17 73.18 1,849,188 +0.02(+0.03%)
Jul 05, 2012 73.15 73.16 73.15 73.16 1,390,308 +0.03(+0.04%)
Jul 03, 2012 73.14 73.16 73.13 73.13 1,300,808 -0.02(-0.02%)
Jul 02, 2012 73.13 73.16 73.13 73.15 17,278,066 +0.02(+0.03%)
Jun 29, 2012 73.11 73.14 73.11 73.12 1,341,993 +0.00(+0.00%)
Jun 28, 2012 73.13 73.14 73.12 73.12 1,046,446 +0.01(+0.01%)
Jun 27, 2012 73.13 73.13 73.10 73.12 3,606,587 +0.00(+0.00%)
Jun 26, 2012 73.12 73.13 73.11 73.12 3,831,547 -0.02(-0.02%)
Jun 25, 2012 73.12 73.15 73.12 73.13 3,416,195 +0.00(+0.00%)
Jun 22, 2012 73.12 73.13 73.12 73.13 1,434,449 +0.01(+0.01%)
Jun 21, 2012 73.12 73.13 73.12 73.12 808,710 +0.01(+0.01%)
Jun 20, 2012 73.15 73.16 73.11 73.12 3,512,231 -0.03(-0.04%)
Jun 19, 2012 73.15 73.16 73.14 73.14 2,032,569 -0.01(-0.01%)
Jun 18, 2012 73.16 73.16 73.14 73.15 4,388,653 -0.02(-0.02%)
Jun 15, 2012 73.15 73.17 73.14 73.17 552,408 +0.03(+0.04%)
Jun 14, 2012 73.16 73.16 73.13 73.14 1,149,061 +0.01(+0.01%)
Jun 13, 2012 73.15 73.15 73.12 73.13 619,955 -0.01(-0.01%)
Jun 12, 2012 73.17 73.17 73.12 73.14 1,832,724 -0.03(-0.05%)
Jun 11, 2012 73.15 73.18 73.15 73.18 1,229,073 +0.00(+0.00%)
Jun 08, 2012 73.19 73.19 73.17 73.18 1,258,008 +0.00(+0.00%)
Jun 07, 2012 73.19 73.19 73.15 73.18 3,344,530 -0.01(-0.01%)
Jun 06, 2012 73.21 73.21 73.18 73.19 1,595,061 -0.03(-0.04%)
Jun 05, 2012 73.20 73.21 73.19 73.21 1,922,364 +0.02(+0.02%)
Jun 04, 2012 73.20 73.21 73.19 73.19 6,691,494 -0.01(-0.01%)
Jun 01, 2012 73.23 73.23 73.19 73.20 2,559,796 +0.01(+0.01%)
May 31, 2012 73.20 73.20 73.16 73.20 4,313,756 +0.03(+0.04%)
May 30, 2012 73.14 73.18 73.14 73.17 1,430,693 +0.03(+0.05%)
May 29, 2012 73.13 73.15 73.13 73.13 1,495,810 -0.02(-0.02%)
May 25, 2012 73.14 73.15 73.12 73.15 918,216 +0.03(+0.05%)
May 24, 2012 73.12 73.12 73.11 73.12 744,302 -0.03(-0.04%)
May 23, 2012 73.13 73.14 73.12 73.14 1,071,374 +0.03(+0.05%)
May 22, 2012 73.13 73.13 73.11 73.11 1,376,993 -0.03(-0.04%)
May 21, 2012 73.13 73.13 73.11 73.13 1,101,655 +0.01(+0.01%)
May 18, 2012 73.12 73.13 73.10 73.12 3,134,778 +0.01(+0.01%)
May 17, 2012 73.14 73.14 73.12 73.12 2,186,025 -0.03(-0.05%)
May 16, 2012 73.14 73.15 73.13 73.15 1,369,148 -0.01(-0.01%)
May 15, 2012 73.17 73.19 73.15 73.16 3,774,131 -0.01(-0.01%)
May 14, 2012 73.17 73.18 73.17 73.17 922,852 -0.01(-0.01%)
May 11, 2012 73.18 73.18 73.16 73.18 498,677 +0.01(+0.01%)
May 10, 2012 73.16 73.18 73.15 73.17 1,236,446 -0.01(-0.01%)
May 09, 2012 73.18 73.19 73.17 73.18 1,455,060 -0.01(-0.01%)
May 08, 2012 73.18 73.19 73.16 73.19 1,173,284 +0.01(+0.01%)
May 07, 2012 73.18 73.19 73.17 73.18 1,517,922 +0.00(+0.00%)
May 04, 2012 73.18 73.18 73.17 73.18 921,792 +0.03(+0.04%)
May 03, 2012 73.15 73.17 73.14 73.15 1,011,847 -0.01(-0.01%)
May 02, 2012 73.15 73.16 73.14 73.16 2,431,798 +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.