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 (%)
Jun 30, 2009 71.04 71.12 71.01 71.10 827,943 -0.01(-0.01%)
Jun 29, 2009 71.12 71.13 71.08 71.11 767,928 +0.00(+0.00%)
Jun 26, 2009 71.08 71.12 71.07 71.11 814,859 +0.03(+0.05%)
Jun 25, 2009 71.01 71.10 71.00 71.07 1,461,365 +0.14(+0.19%)
Jun 24, 2009 70.98 71.10 70.92 70.94 822,577 -0.01(-0.01%)
Jun 23, 2009 70.90 71.00 70.89 70.95 849,226 +0.00(+0.00%)
Jun 22, 2009 70.88 70.95 70.88 70.95 1,241,314 +0.09(+0.13%)
Jun 19, 2009 70.80 70.88 70.75 70.85 1,237,623 +0.04(+0.06%)
Jun 18, 2009 70.90 70.90 70.76 70.81 729,734 -0.12(-0.17%)
Jun 17, 2009 70.94 70.98 70.89 70.93 885,578 +0.08(+0.11%)
Jun 16, 2009 70.80 70.90 70.78 70.85 1,326,204 +0.08(+0.11%)
Jun 15, 2009 70.78 70.82 70.75 70.78 1,129,494 +0.05(+0.07%)
Jun 12, 2009 70.65 70.76 70.64 70.73 715,569 +0.08(+0.11%)
Jun 11, 2009 70.60 70.69 70.59 70.65 898,252 +0.01(+0.01%)
Jun 10, 2009 70.67 70.72 70.55 70.64 894,052 -0.01(-0.01%)
Jun 09, 2009 70.62 70.70 70.62 70.65 1,172,717 +0.16(+0.23%)
Jun 08, 2009 70.60 70.62 70.49 70.49 1,296,134 -0.19(-0.26%)
Jun 05, 2009 70.84 70.95 70.65 70.67 1,411,239 -0.47(-0.66%)
Jun 04, 2009 71.12 71.21 71.12 71.14 1,408,568 -0.07(-0.09%)
Jun 03, 2009 71.17 71.22 71.12 71.21 1,445,455 +0.13(+0.18%)
Jun 02, 2009 71.13 71.18 71.08 71.08 2,601,983 -0.03(-0.04%)
Jun 01, 2009 71.09 71.19 71.06 71.11 2,055,342 -0.17(-0.24%)
May 29, 2009 71.21 71.32 71.20 71.28 1,003,955 +0.10(+0.14%)
May 28, 2009 71.20 71.24 71.18 71.18 857,317 -0.01(-0.01%)
May 27, 2009 71.20 71.29 71.18 71.18 651,341 -0.02(-0.02%)
May 26, 2009 71.29 71.32 71.19 71.20 989,623 -0.09(-0.13%)
May 22, 2009 71.26 71.30 71.24 71.29 771,030 +0.02(+0.02%)
May 21, 2009 71.37 71.38 71.28 71.28 1,898,738 -0.09(-0.13%)
May 20, 2009 71.35 71.37 71.28 71.37 1,321,071 +0.09(+0.13%)
May 19, 2009 71.26 71.30 71.21 71.28 1,273,596 +0.04(+0.06%)
May 18, 2009 71.30 71.32 71.24 71.24 1,332,366 -0.07(-0.10%)
May 15, 2009 71.30 71.35 71.29 71.30 1,363,289 -0.01(-0.01%)
May 14, 2009 71.27 71.34 71.27 71.31 1,969,768 +0.03(+0.04%)
May 13, 2009 71.28 71.35 71.27 71.29 974,459 +0.03(+0.05%)
May 12, 2009 71.24 71.28 71.24 71.25 1,427,994 -0.01(-0.01%)
May 11, 2009 71.17 71.27 71.17 71.26 622,135 +0.12(+0.17%)
May 08, 2009 71.11 71.16 71.10 71.14 1,113,728 +0.05(+0.07%)
May 07, 2009 71.11 71.16 71.07 71.09 1,869,084 -0.10(-0.14%)
May 06, 2009 71.18 71.22 71.13 71.19 777,183 +0.04(+0.06%)
May 05, 2009 71.12 71.18 71.10 71.15 1,256,658 -0.02(-0.02%)
May 04, 2009 71.22 71.22 71.13 71.17 1,129,977 -0.02(-0.02%)
May 01, 2009 71.15 71.20 71.14 71.18 818,646 -0.20(-0.27%)
Apr 30, 2009 71.30 71.38 71.27 71.38 812,426 +0.06(+0.08%)
Apr 29, 2009 71.32 71.35 71.26 71.32 1,021,493 +0.03(+0.05%)
Apr 28, 2009 71.39 71.41 71.28 71.29 1,023,456 -0.07(-0.10%)
Apr 27, 2009 71.37 71.39 71.29 71.35 999,022 +0.08(+0.12%)
Apr 24, 2009 71.28 71.31 71.24 71.27 1,236,565 +0.00(+0.00%)
Apr 23, 2009 71.31 71.32 71.25 71.27 1,538,672 -0.05(-0.07%)
Apr 22, 2009 71.35 71.35 71.25 71.32 1,041,852 -0.02(-0.02%)
Apr 21, 2009 71.38 71.41 71.32 71.34 837,690 +0.03(+0.04%)
Apr 20, 2009 71.29 71.38 71.29 71.31 727,765 +0.07(+0.10%)
Apr 17, 2009 71.29 71.42 71.21 71.24 973,415 -0.08(-0.11%)
Apr 16, 2009 71.35 71.42 71.32 71.32 1,618,445 -0.10(-0.14%)
Apr 15, 2009 71.38 71.44 71.35 71.42 854,945 +0.03(+0.05%)
Apr 14, 2009 71.35 71.43 71.34 71.39 1,749,171 +0.06(+0.08%)
Apr 13, 2009 71.24 71.40 71.24 71.33 782,705 +0.14(+0.19%)
Apr 09, 2009 71.25 71.28 71.19 71.19 2,082,474 -0.09(-0.12%)
Apr 08, 2009 71.30 71.35 71.24 71.28 1,202,090 +0.00(+0.00%)
Apr 07, 2009 71.29 71.32 71.26 71.28 697,083 +0.03(+0.04%)
Apr 06, 2009 71.18 71.27 71.18 71.25 1,455,600 +0.05(+0.07%)
Apr 03, 2009 71.32 71.33 71.18 71.20 2,330,298 -0.16(-0.23%)
Apr 02, 2009 71.41 71.45 71.32 71.36 1,173,455 -0.12(-0.17%)
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.