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 (%)
Oct 30, 2009 71.33 71.40 71.30 71.36 1,164,290 +0.08(+0.12%)
Oct 29, 2009 71.29 71.29 71.24 71.28 927,968 -0.06(-0.08%)
Oct 28, 2009 71.29 71.35 71.25 71.34 936,496 +0.10(+0.14%)
Oct 27, 2009 71.14 71.26 71.12 71.24 1,492,279 +0.14(+0.20%)
Oct 26, 2009 71.17 71.17 71.09 71.09 1,532,352 -0.08(-0.11%)
Oct 23, 2009 71.18 71.21 71.17 71.17 673,982 -0.12(-0.17%)
Oct 22, 2009 71.22 71.29 71.22 71.29 674,128 +0.01(+0.01%)
Oct 21, 2009 71.29 71.31 71.24 71.28 1,800,494 -0.03(-0.05%)
Oct 20, 2009 71.34 71.35 71.30 71.31 1,933,305 +0.03(+0.05%)
Oct 19, 2009 71.24 71.28 71.22 71.28 788,866 +0.00(+0.00%)
Oct 16, 2009 71.22 71.29 71.20 71.28 598,552 +0.04(+0.06%)
Oct 15, 2009 71.24 71.31 71.24 71.24 847,045 -0.04(-0.06%)
Oct 14, 2009 71.29 71.35 71.26 71.28 1,269,967 -0.09(-0.13%)
Oct 13, 2009 71.31 71.37 71.31 71.37 1,043,331 +0.04(+0.06%)
Oct 12, 2009 71.26 71.52 71.22 71.33 734,959 +0.08(+0.12%)
Oct 09, 2009 71.26 71.27 71.19 71.24 1,343,744 -0.10(-0.14%)
Oct 08, 2009 71.40 71.40 71.32 71.35 962,630 -0.07(-0.10%)
Oct 07, 2009 71.36 71.43 71.34 71.41 1,036,348 +0.09(+0.13%)
Oct 06, 2009 71.33 71.35 71.29 71.32 1,369,394 -0.04(-0.06%)
Oct 05, 2009 71.40 71.40 71.34 71.36 804,081 +0.00(+0.00%)
Oct 02, 2009 71.39 71.41 71.31 71.36 1,040,152 +0.03(+0.04%)
Oct 01, 2009 71.34 71.38 71.30 71.34 1,278,185 -0.02(-0.02%)
Sep 30, 2009 71.25 71.37 71.25 71.35 1,674,078 +0.08(+0.11%)
Sep 29, 2009 71.24 71.29 71.20 71.28 1,237,769 +0.01(+0.01%)
Sep 28, 2009 71.31 71.32 71.26 71.27 843,452 -0.02(-0.03%)
Sep 25, 2009 71.31 71.32 71.24 71.29 1,019,958 -0.03(-0.04%)
Sep 24, 2009 71.27 71.34 71.26 71.32 1,012,408 +0.02(+0.03%)
Sep 23, 2009 71.20 71.31 71.18 71.30 1,110,573 +0.11(+0.16%)
Sep 22, 2009 71.21 71.24 71.19 71.19 837,420 -0.02(-0.02%)
Sep 21, 2009 71.18 71.24 71.18 71.21 707,250 +0.03(+0.04%)
Sep 18, 2009 71.23 71.24 70.85 71.18 1,515,604 -0.07(-0.10%)
Sep 17, 2009 71.15 71.26 71.12 71.25 980,258 +0.07(+0.10%)
Sep 16, 2009 71.24 71.26 71.14 71.18 835,092 -0.06(-0.09%)
Sep 15, 2009 71.18 71.25 71.18 71.24 774,117 +0.03(+0.05%)
Sep 14, 2009 71.30 71.30 71.20 71.21 748,890 -0.04(-0.06%)
Sep 11, 2009 71.30 71.36 71.25 71.25 1,001,318 -0.03(-0.04%)
Sep 10, 2009 71.28 71.33 71.26 71.28 680,102 +0.04(+0.06%)
Sep 09, 2009 71.21 71.25 71.18 71.24 704,610 +0.01(+0.01%)
Sep 08, 2009 71.25 71.25 71.19 71.23 754,429 +0.01(+0.01%)
Sep 04, 2009 71.25 71.27 71.21 71.22 576,704 -0.03(-0.05%)
Sep 03, 2009 71.29 71.29 71.24 71.25 594,885 -0.07(-0.10%)
Sep 02, 2009 71.28 71.32 71.24 71.32 813,382 +0.08(+0.11%)
Sep 01, 2009 71.21 71.28 71.14 71.24 1,091,417 -0.03(-0.05%)
Aug 31, 2009 71.23 71.29 71.19 71.28 637,075 +0.05(+0.07%)
Aug 28, 2009 71.11 71.23 71.11 71.23 899,538 +0.08(+0.11%)
Aug 27, 2009 71.15 71.19 71.12 71.15 712,511 -0.01(-0.01%)
Aug 26, 2009 71.18 71.18 71.12 71.16 863,157 +0.04(+0.06%)
Aug 25, 2009 71.13 71.14 71.06 71.12 782,279 +0.00(+0.00%)
Aug 24, 2009 71.02 71.13 71.00 71.12 654,392 +0.08(+0.12%)
Aug 21, 2009 71.14 71.17 71.01 71.03 998,494 -0.11(-0.16%)
Aug 20, 2009 71.15 71.18 71.12 71.14 693,216 -0.02(-0.02%)
Aug 19, 2009 71.17 71.19 71.13 71.16 1,298,288 +0.03(+0.05%)
Aug 18, 2009 71.14 71.15 71.09 71.12 814,249 -0.02(-0.02%)
Aug 17, 2009 71.11 71.18 71.11 71.14 883,954 +0.08(+0.11%)
Aug 14, 2009 71.01 71.12 71.00 71.07 606,329 +0.05(+0.07%)
Aug 13, 2009 70.94 71.02 70.90 71.01 1,029,924 +0.12(+0.17%)
Aug 12, 2009 70.90 70.92 70.82 70.90 1,008,835 +0.03(+0.04%)
Aug 11, 2009 70.81 70.89 70.81 70.87 1,025,223 +0.08(+0.11%)
Aug 10, 2009 70.73 70.82 70.73 70.79 752,269 +0.11(+0.16%)
Aug 07, 2009 70.70 70.73 70.66 70.68 1,403,563 -0.12(-0.17%)
Aug 06, 2009 70.78 70.84 70.78 70.80 1,050,509 +0.00(+0.00%)
Aug 05, 2009 70.77 70.92 70.77 70.80 1,448,653 -0.03(-0.04%)
Aug 04, 2009 70.90 70.92 70.79 70.83 1,106,888 -0.06(-0.08%)
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.