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 (%)
Nov 30, 2010 72.19 72.20 72.17 72.19 1,032,257 +0.05(+0.07%)
Nov 29, 2010 72.15 72.15 72.11 72.13 774,925 -0.01(-0.01%)
Nov 26, 2010 72.10 72.14 72.10 72.14 258,220 +0.05(+0.07%)
Nov 24, 2010 72.17 72.10 72.10 72.10 1,872,884 -0.12(-0.17%)
Nov 23, 2010 72.24 72.25 72.21 72.22 843,342 +0.04(+0.06%)
Nov 22, 2010 72.11 72.19 72.11 72.18 864,808 +0.07(+0.09%)
Nov 19, 2010 72.12 72.13 72.11 72.11 1,545,705 -0.04(-0.06%)
Nov 18, 2010 72.11 72.15 72.08 72.15 932,638 +0.01(+0.01%)
Nov 17, 2010 72.14 72.16 72.12 72.14 2,170,760 +0.04(+0.06%)
Nov 16, 2010 72.10 72.13 72.07 72.10 1,252,770 +0.01(+0.01%)
Nov 15, 2010 72.07 72.13 72.05 72.09 2,182,019 -0.02(-0.02%)
Nov 12, 2010 72.15 72.19 72.11 72.11 1,710,233 +0.00(+0.00%)
Nov 11, 2010 72.20 72.21 72.08 72.11 645,947 -0.11(-0.15%)
Nov 10, 2010 72.19 72.22 72.12 72.22 1,189,324 +0.04(+0.06%)
Nov 09, 2010 72.29 72.29 72.18 72.18 1,995,649 -0.09(-0.13%)
Nov 08, 2010 72.29 72.30 72.25 72.27 1,267,609 -0.03(-0.05%)
Nov 05, 2010 72.34 72.36 72.30 72.31 2,080,484 -0.06(-0.08%)
Nov 04, 2010 72.37 72.38 72.37 72.37 1,020,743 +0.02(+0.02%)
Nov 03, 2010 72.35 72.36 72.25 72.35 750,857 +0.03(+0.04%)
Nov 02, 2010 72.34 72.36 72.32 72.32 712,006 -0.04(-0.06%)
Nov 01, 2010 72.35 72.37 72.34 72.37 828,251 +0.03(+0.04%)
Oct 29, 2010 72.33 72.35 72.31 72.33 1,022,605 +0.02(+0.02%)
Oct 28, 2010 72.29 72.32 72.27 72.32 913,662 +0.09(+0.13%)
Oct 27, 2010 72.26 72.27 72.22 72.22 878,238 -0.10(-0.14%)
Oct 25, 2010 72.32 72.35 72.32 72.33 1,862,772 +0.02(+0.02%)
Oct 22, 2010 72.32 72.33 72.31 72.31 609,682 -0.02(-0.02%)
Oct 21, 2010 72.32 72.33 72.30 72.33 1,209,663 +0.01(+0.01%)
Oct 20, 2010 72.32 72.33 72.29 72.32 1,457,124 +0.01(+0.01%)
Oct 19, 2010 72.28 72.32 72.28 72.31 865,412 +0.03(+0.05%)
Oct 18, 2010 72.27 72.30 72.27 72.27 894,113 +0.02(+0.02%)
Oct 15, 2010 72.29 72.30 72.25 72.26 1,032,167 +0.03(+0.04%)
Oct 14, 2010 72.27 72.27 72.23 72.23 1,319,976 -0.03(-0.05%)
Oct 13, 2010 72.29 72.29 72.24 72.27 754,167 +0.01(+0.01%)
Oct 12, 2010 72.33 72.33 72.26 72.26 1,110,323 -0.05(-0.07%)
Oct 11, 2010 72.32 72.34 72.27 72.31 1,228,589 +0.01(+0.01%)
Oct 08, 2010 72.30 72.33 72.30 72.30 1,874,275 +0.00(+0.00%)
Oct 07, 2010 72.28 72.30 72.27 72.30 1,670,483 +0.06(+0.08%)
Oct 06, 2010 72.27 72.27 72.24 72.24 2,070,412 +0.01(+0.01%)
Oct 05, 2010 72.22 72.23 72.21 72.23 1,103,853 +0.03(+0.05%)
Oct 04, 2010 72.21 72.23 72.20 72.20 1,209,052 +0.01(+0.01%)
Oct 01, 2010 72.19 72.21 72.17 72.19 2,789,307 +0.01(+0.02%)
Sep 30, 2010 72.18 72.19 72.13 72.17 1,697,093 +0.01(+0.01%)
Sep 29, 2010 72.18 72.19 72.17 72.17 933,291 -0.02(-0.02%)
Sep 28, 2010 72.17 72.20 72.16 72.18 893,856 +0.02(+0.02%)
Sep 27, 2010 72.17 72.17 72.14 72.17 2,856,354 +0.02(+0.02%)
Sep 24, 2010 72.14 72.16 72.13 72.15 1,419,605 -0.01(-0.01%)
Sep 23, 2010 72.18 72.19 72.15 72.16 910,691 +0.01(+0.01%)
Sep 22, 2010 72.17 72.18 72.14 72.15 1,353,814 -0.01(-0.01%)
Sep 21, 2010 72.11 72.17 72.06 72.16 1,672,571 +0.05(+0.07%)
Sep 20, 2010 72.07 72.11 72.06 72.11 1,324,271 +0.01(+0.01%)
Sep 17, 2010 72.10 72.10 72.07 72.10 641,498 +0.03(+0.05%)
Sep 15, 2010 72.07 72.09 72.05 72.06 776,570 +0.02(+0.02%)
Sep 14, 2010 72.02 72.06 72.00 72.05 1,131,588 +0.05(+0.07%)
Sep 13, 2010 71.96 72.01 71.94 72.00 610,100 +0.06(+0.08%)
Sep 10, 2010 71.93 71.95 71.92 71.94 1,281,382 -0.01(-0.01%)
Sep 09, 2010 72.01 72.01 71.93 71.94 1,509,627 -0.08(-0.11%)
Sep 08, 2010 72.04 72.04 72.00 72.02 1,960,388 -0.05(-0.07%)
Sep 07, 2010 72.02 72.07 72.02 72.07 1,290,516 +0.08(+0.11%)
Sep 03, 2010 71.98 72.02 71.98 72.00 1,043,407 -0.03(-0.05%)
Sep 02, 2010 72.04 72.06 72.02 72.03 1,462,762 -0.02(-0.03%)
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.