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 72.29 72.32 72.27 72.30 774,911 +0.03(+0.04%)
Feb 25, 2011 72.23 72.28 72.23 72.27 912,331 +0.02(+0.02%)
Feb 24, 2011 72.24 72.27 72.23 72.25 773,801 +0.03(+0.05%)
Feb 23, 2011 72.25 72.27 72.22 72.22 965,175 -0.02(-0.02%)
Feb 22, 2011 72.19 72.25 72.17 72.24 2,187,935 +0.08(+0.11%)
Feb 18, 2011 72.10 72.17 72.09 72.16 823,177 +0.03(+0.04%)
Feb 17, 2011 72.10 72.14 72.10 72.13 1,272,012 +0.09(+0.12%)
Feb 16, 2011 72.03 72.09 72.01 72.05 1,118,151 -0.01(-0.01%)
Feb 15, 2011 71.99 72.06 71.99 72.06 1,139,466 +0.03(+0.05%)
Feb 14, 2011 72.01 72.04 72.01 72.02 1,459,782 +0.00(+0.00%)
Feb 11, 2011 72.06 72.10 72.02 72.02 913,157 +0.00(+0.00%)
Feb 10, 2011 72.05 72.07 72.01 72.02 704,717 -0.03(-0.05%)
Feb 09, 2011 72.04 72.10 72.03 72.06 1,483,400 +0.05(+0.07%)
Feb 08, 2011 72.09 72.10 71.99 72.00 1,565,381 -0.09(-0.13%)
Feb 07, 2011 72.08 72.13 72.06 72.10 618,094 -0.03(-0.05%)
Feb 04, 2011 72.15 72.18 72.11 72.13 710,670 -0.06(-0.08%)
Feb 03, 2011 72.20 72.23 72.16 72.19 2,140,132 -0.07(-0.10%)
Feb 02, 2011 72.31 72.33 72.24 72.26 1,322,401 -0.04(-0.06%)
Feb 01, 2011 72.35 72.35 72.31 72.31 1,577,065 -0.08(-0.11%)
Jan 31, 2011 72.41 72.42 72.37 72.39 1,323,151 -0.01(-0.01%)
Jan 28, 2011 72.35 72.43 72.34 72.39 788,124 +0.03(+0.05%)
Jan 27, 2011 72.34 72.37 72.32 72.36 1,065,953 +0.05(+0.07%)
Jan 26, 2011 72.29 72.32 72.27 72.31 1,312,795 -0.02(-0.02%)
Jan 25, 2011 72.27 72.34 72.26 72.33 1,890,134 +0.05(+0.07%)
Jan 24, 2011 72.26 72.29 72.26 72.27 733,944 -0.01(-0.01%)
Jan 21, 2011 72.26 72.29 72.26 72.28 538,460 +0.02(+0.02%)
Jan 20, 2011 72.33 72.33 72.26 72.27 908,009 -0.08(-0.11%)
Jan 19, 2011 72.33 72.35 72.32 72.34 1,684,751 +0.03(+0.05%)
Jan 18, 2011 72.31 72.34 72.29 72.31 804,113 -0.02(-0.02%)
Jan 14, 2011 72.34 72.37 72.32 72.33 977,950 +0.00(+0.00%)
Jan 13, 2011 72.30 72.33 72.27 72.33 796,700 +0.03(+0.04%)
Jan 12, 2011 72.27 72.31 72.25 72.30 816,808 +0.00(+0.00%)
Jan 11, 2011 72.35 72.35 72.29 72.30 1,231,842 -0.04(-0.06%)
Jan 10, 2011 72.31 72.35 72.31 72.34 1,397,314 +0.04(+0.05%)
Jan 07, 2011 72.26 72.33 72.25 72.31 920,218 +0.10(+0.14%)
Jan 06, 2011 72.16 72.22 72.14 72.20 1,959,243 +0.08(+0.11%)
Jan 05, 2011 72.15 72.18 72.11 72.13 1,482,498 -0.13(-0.18%)
Jan 04, 2011 72.27 72.32 72.24 72.26 2,349,414 -0.02(-0.02%)
Jan 03, 2011 72.26 72.29 72.22 72.27 785,449 -0.02(-0.02%)
Dec 31, 2010 72.22 72.30 72.21 72.29 771,998 +0.09(+0.12%)
Dec 30, 2010 72.21 72.22 72.16 72.20 1,299,943 -0.03(-0.04%)
Dec 29, 2010 72.09 72.26 72.08 72.23 1,399,550 +0.17(+0.24%)
Dec 28, 2010 72.13 72.16 72.06 72.06 956,477 -0.10(-0.13%)
Dec 27, 2010 72.10 72.16 72.05 72.16 848,666 +0.04(+0.06%)
Dec 23, 2010 72.15 72.16 72.11 72.11 675,452 -0.09(-0.13%)
Dec 22, 2010 72.22 72.23 72.16 72.21 612,511 -0.02(-0.02%)
Dec 21, 2010 72.24 72.24 72.19 72.22 1,022,724 -0.02(-0.02%)
Dec 20, 2010 72.24 72.28 72.22 72.24 722,022 +0.02(+0.02%)
Dec 17, 2010 72.16 72.24 72.16 72.22 1,250,765 +0.06(+0.08%)
Dec 16, 2010 72.13 72.19 72.10 72.16 1,315,570 +0.02(+0.02%)
Dec 15, 2010 72.16 72.21 72.10 72.15 837,842 -0.03(-0.04%)
Dec 14, 2010 72.22 72.23 72.12 72.17 1,015,040 -0.03(-0.05%)
Dec 13, 2010 72.17 72.24 72.15 72.21 1,097,707 +0.04(+0.06%)
Dec 10, 2010 72.21 72.22 72.16 72.16 1,060,556 -0.03(-0.04%)
Dec 09, 2010 72.22 72.23 72.16 72.19 1,316,843 -0.01(-0.01%)
Dec 08, 2010 72.23 72.24 72.16 72.20 1,436,886 -0.11(-0.15%)
Dec 07, 2010 72.42 72.42 72.28 72.31 1,184,398 -0.13(-0.18%)
Dec 06, 2010 72.44 72.47 72.42 72.44 1,960,734 +0.04(+0.06%)
Dec 03, 2010 72.39 72.41 72.35 72.40 1,586,782 +0.09(+0.13%)
Dec 02, 2010 72.30 72.34 72.28 72.30 1,042,214 +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.