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 (%)
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%)
May 03, 2010 71.08 71.11 71.06 71.09 580,362 -0.07(-0.10%)
Apr 30, 2010 71.09 71.16 71.08 71.16 607,271 +0.09(+0.12%)
Apr 29, 2010 71.06 71.07 71.03 71.07 494,867 +0.02(+0.02%)
Apr 28, 2010 71.03 71.06 71.00 71.06 1,490,832 -0.02(-0.02%)
Apr 27, 2010 71.00 71.11 70.98 71.07 1,797,086 +0.14(+0.19%)
Apr 26, 2010 70.94 70.97 70.92 70.94 640,455 +0.00(+0.00%)
Apr 23, 2010 70.94 70.95 70.90 70.94 772,849 -0.03(-0.04%)
Apr 22, 2010 71.03 71.06 70.96 70.96 526,665 -0.05(-0.07%)
Apr 21, 2010 70.99 71.01 70.95 71.01 761,264 +0.01(+0.01%)
Apr 20, 2010 71.00 71.00 70.96 71.00 1,050,945 +0.01(+0.01%)
Apr 19, 2010 71.06 71.06 71.00 71.00 776,352 -0.07(-0.10%)
Apr 16, 2010 71.00 71.08 70.98 71.06 941,246 +0.11(+0.16%)
Apr 15, 2010 70.91 70.97 70.90 70.95 1,416,187 +0.05(+0.07%)
Apr 14, 2010 70.92 70.94 70.90 70.90 1,139,797 +0.00(+0.00%)
Apr 13, 2010 70.95 70.95 70.89 70.90 864,881 -0.02(-0.02%)
Apr 12, 2010 70.89 70.94 70.89 70.92 1,233,639 +0.03(+0.05%)
Apr 09, 2010 70.85 70.89 70.83 70.89 565,623 +0.02(+0.02%)
Apr 08, 2010 70.93 70.94 70.87 70.87 833,390 -0.02(-0.02%)
Apr 07, 2010 70.82 70.89 70.82 70.89 2,126,229 +0.11(+0.16%)
Apr 06, 2010 70.77 70.78 70.74 70.77 1,190,569 +0.02(+0.02%)
Apr 05, 2010 70.80 70.82 70.71 70.76 4,417,647 -0.16(-0.23%)
Apr 01, 2010 70.95 70.92 70.92 70.92 714,974 -0.03(-0.04%)
Mar 31, 2010 70.92 70.99 70.90 70.95 2,560,703 +0.05(+0.07%)
Mar 30, 2010 70.90 70.91 70.88 70.89 826,395 -0.02(-0.02%)
Mar 29, 2010 70.89 70.91 70.86 70.91 1,433,182 +0.03(+0.05%)
Mar 26, 2010 70.83 70.89 70.82 70.88 699,108 +0.04(+0.06%)
Mar 25, 2010 70.83 70.84 70.77 70.83 892,719 +0.03(+0.04%)
Mar 24, 2010 70.87 70.90 70.80 70.81 765,786 -0.11(-0.16%)
Mar 23, 2010 70.95 70.97 70.91 70.92 546,677 -0.03(-0.04%)
Mar 22, 2010 70.95 70.97 70.93 70.95 542,732 +0.03(+0.04%)
Mar 19, 2010 70.95 70.97 70.91 70.92 701,668 -0.05(-0.07%)
Mar 18, 2010 71.00 71.00 70.94 70.97 711,326 -0.04(-0.06%)
Mar 17, 2010 71.01 71.02 70.99 71.01 1,129,505 +0.02(+0.02%)
Mar 16, 2010 70.99 71.04 70.95 71.00 908,487 +0.02(+0.02%)
Mar 15, 2010 70.97 70.98 70.97 70.98 497,547 +0.03(+0.04%)
Mar 12, 2010 70.94 70.98 70.92 70.95 1,293,216 +0.01(+0.01%)
Mar 11, 2010 70.96 71.00 70.95 70.95 2,072,281 -0.09(-0.12%)
Mar 10, 2010 71.00 71.05 71.00 71.03 1,433,709 -0.02(-0.02%)
Mar 09, 2010 71.04 71.06 71.01 71.05 753,685 +0.05(+0.07%)
Mar 08, 2010 71.00 71.01 70.99 71.00 1,108,175 -0.03(-0.05%)
Mar 05, 2010 71.02 71.04 70.97 71.03 1,345,864 -0.06(-0.08%)
Mar 04, 2010 71.08 71.12 71.06 71.09 964,491 -0.03(-0.04%)
Mar 03, 2010 71.11 71.15 71.08 71.12 1,415,501 -0.01(-0.01%)
Mar 02, 2010 71.12 71.15 71.11 71.12 1,349,937 +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.