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 30, 2010 71.92 71.94 71.90 71.92 1,246,306 +0.03(+0.05%)
Jul 29, 2010 71.87 71.89 71.84 71.88 2,585,192 +0.06(+0.08%)
Jul 28, 2010 71.81 71.86 71.77 71.82 1,492,523 +0.07(+0.10%)
Jul 27, 2010 71.78 71.78 71.74 71.76 1,545,886 -0.04(-0.06%)
Jul 26, 2010 71.82 71.82 71.78 71.80 2,402,606 -0.03(-0.04%)
Jul 23, 2010 71.86 71.89 71.82 71.82 1,259,435 -0.03(-0.05%)
Jul 22, 2010 71.87 71.88 71.83 71.86 692,859 -0.03(-0.04%)
Jul 21, 2010 71.84 71.90 71.83 71.88 792,355 +0.03(+0.05%)
Jul 20, 2010 71.86 71.86 71.82 71.85 1,459,952 +0.03(+0.04%)
Jul 19, 2010 71.83 71.85 71.82 71.82 620,111 -0.03(-0.04%)
Jul 16, 2010 71.85 71.86 71.78 71.85 951,142 +0.07(+0.10%)
Jul 15, 2010 71.77 71.83 71.77 71.78 633,093 +0.02(+0.02%)
Jul 14, 2010 71.73 71.79 71.72 71.76 1,266,596 +0.08(+0.11%)
Jul 13, 2010 71.70 71.72 71.67 71.69 1,608,750 -0.05(-0.07%)
Jul 12, 2010 71.75 71.76 71.72 71.74 1,187,116 +0.01(+0.01%)
Jul 09, 2010 71.73 71.76 71.71 71.73 719,270 -0.03(-0.04%)
Jul 08, 2010 71.74 71.77 71.71 71.76 1,257,869 +0.01(+0.01%)
Jul 07, 2010 71.77 71.79 71.72 71.75 1,199,617 -0.01(-0.01%)
Jul 06, 2010 71.74 71.78 71.70 71.76 1,598,542 +0.00(+0.00%)
Jul 02, 2010 71.76 71.76 71.70 71.76 662,074 +0.00(+0.00%)
Jul 01, 2010 71.76 71.81 71.74 71.76 2,061,637 -0.02(-0.03%)
Jun 30, 2010 71.76 71.79 71.71 71.78 1,528,331 -0.02(-0.02%)
Jun 29, 2010 71.75 71.80 71.75 71.80 1,222,733 +0.08(+0.11%)
Jun 25, 2010 71.72 71.74 71.66 71.72 1,123,788 +0.03(+0.04%)
Jun 24, 2010 71.69 71.72 71.66 71.69 960,038 +0.02(+0.02%)
Jun 23, 2010 71.63 71.69 71.63 71.68 2,432,499 +0.05(+0.07%)
Jun 22, 2010 71.57 71.63 71.56 71.63 2,683,897 +0.03(+0.05%)
Jun 21, 2010 71.53 71.59 71.52 71.59 2,227,651 +0.01(+0.01%)
Jun 18, 2010 71.58 71.60 71.57 71.58 693,711 +0.01(+0.01%)
Jun 17, 2010 71.56 71.63 71.56 71.57 1,633,876 +0.04(+0.06%)
Jun 16, 2010 71.57 71.57 71.51 71.53 1,719,110 +0.02(+0.02%)
Jun 15, 2010 71.56 71.57 71.50 71.51 1,421,116 -0.03(-0.05%)
Jun 14, 2010 71.48 71.56 71.48 71.55 813,204 +0.02(+0.02%)
Jun 11, 2010 71.51 71.57 71.48 71.53 826,442 +0.08(+0.11%)
Jun 10, 2010 71.53 71.53 71.46 71.46 2,848 -0.09(-0.13%)
Jun 09, 2010 71.51 71.57 71.51 71.55 667,257 +0.01(+0.01%)
Jun 08, 2010 71.53 71.57 71.51 71.54 1,231,413 -0.01(-0.01%)
Jun 07, 2010 71.51 71.57 71.50 71.55 1,820,984 -0.03(-0.04%)
Jun 04, 2010 71.57 71.58 71.52 71.57 1,675,017 +0.16(+0.23%)
Jun 03, 2010 71.39 71.46 71.38 71.41 1,283,546 -0.02(-0.02%)
Jun 02, 2010 71.47 71.49 71.42 71.43 2,451,015 -0.05(-0.07%)
Jun 01, 2010 71.47 71.53 71.46 71.48 1,686,664 +0.00(+0.00%)
May 28, 2010 71.48 71.49 71.37 71.48 881,016 +0.14(+0.19%)
May 27, 2010 71.32 71.35 71.31 71.34 1,307,603 -0.05(-0.07%)
May 26, 2010 71.42 71.42 71.31 71.39 1,452,706 -0.06(-0.08%)
May 25, 2010 71.53 71.53 71.43 71.45 2,084,723 -0.01(-0.01%)
May 24, 2010 71.49 71.51 71.45 71.46 1,285,007 -0.01(-0.01%)
May 21, 2010 71.57 71.58 71.46 71.47 3,229,895 -0.05(-0.07%)
May 20, 2010 71.52 71.57 71.47 71.52 4,938,987 +0.09(+0.12%)
May 19, 2010 71.45 71.50 71.43 71.44 3,568,765 -0.03(-0.05%)
May 18, 2010 71.38 71.48 71.36 71.47 896,252 +0.08(+0.11%)
May 17, 2010 71.41 71.45 71.37 71.39 1,681,145 -0.03(-0.04%)
May 14, 2010 71.42 71.45 71.35 71.42 1,303,024 +0.09(+0.13%)
May 13, 2010 71.28 71.33 71.26 71.33 1,164,424 +0.04(+0.06%)
May 12, 2010 71.29 71.30 71.25 71.28 861,099 -0.02(-0.02%)
May 11, 2010 71.28 71.31 71.26 71.30 831,960 +0.04(+0.06%)
May 10, 2010 71.27 71.31 71.25 71.26 1,582,268 -0.09(-0.13%)
May 07, 2010 71.38 71.45 71.28 71.35 4,265,916 -0.03(-0.04%)
May 06, 2010 71.28 71.47 71.23 71.38 876 +0.10(+0.14%)
May 05, 2010 71.22 71.30 71.21 71.28 2,084,398 +0.14(+0.20%)
May 04, 2010 71.15 71.17 71.12 71.13 1,430,466 +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.