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 (%)
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%)
Jan 03, 2011 72.03 72.06 72.00 72.05 787,892 -0.02(-0.02%)
Dec 31, 2010 72.00 72.08 71.99 72.07 774,399 +0.09(+0.12%)
Dec 30, 2010 71.99 72.00 71.94 71.98 1,303,986 -0.03(-0.04%)
Dec 29, 2010 71.87 72.03 71.86 72.01 1,403,903 +0.17(+0.24%)
Dec 28, 2010 71.90 71.94 71.84 71.84 959,452 -0.10(-0.13%)
Dec 27, 2010 71.87 71.93 71.83 71.93 851,305 +0.04(+0.06%)
Dec 23, 2010 71.92 71.94 71.89 71.89 677,553 -0.09(-0.13%)
Dec 22, 2010 72.00 72.01 71.94 71.98 614,416 -0.02(-0.02%)
Dec 21, 2010 72.02 72.02 71.97 72.00 1,025,905 -0.02(-0.02%)
Dec 20, 2010 72.02 72.06 72.00 72.02 724,267 +0.02(+0.02%)
Dec 17, 2010 71.94 72.02 71.94 72.00 1,254,655 +0.06(+0.08%)
Dec 16, 2010 71.91 71.97 71.87 71.94 1,319,661 +0.02(+0.02%)
Dec 15, 2010 71.93 71.98 71.88 71.92 840,447 -0.03(-0.04%)
Dec 14, 2010 71.99 72.00 71.90 71.95 1,018,197 -0.03(-0.05%)
Dec 13, 2010 71.95 72.02 71.92 71.98 1,101,121 +0.04(+0.06%)
Dec 10, 2010 71.98 71.99 71.93 71.94 1,063,855 -0.03(-0.04%)
Dec 09, 2010 71.99 72.01 71.94 71.97 1,320,938 -0.01(-0.01%)
Dec 08, 2010 72.01 72.02 71.94 71.97 1,441,355 -0.11(-0.15%)
Dec 07, 2010 72.20 72.20 72.06 72.09 1,188,082 -0.13(-0.18%)
Dec 06, 2010 72.21 72.24 72.20 72.21 1,966,832 +0.04(+0.06%)
Dec 03, 2010 72.16 72.19 72.13 72.17 1,591,717 +0.09(+0.13%)
Dec 02, 2010 72.08 72.11 72.05 72.08 1,045,456 +0.00(+0.00%)
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.