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 29, 2012 73.11 73.14 73.11 73.12 1,341,993 +0.00(+0.00%)
Jun 28, 2012 73.13 73.14 73.12 73.12 1,046,446 +0.01(+0.01%)
Jun 27, 2012 73.13 73.13 73.10 73.12 3,606,587 +0.00(+0.00%)
Jun 26, 2012 73.12 73.13 73.11 73.12 3,831,547 -0.02(-0.02%)
Jun 25, 2012 73.12 73.15 73.12 73.13 3,416,195 +0.00(+0.00%)
Jun 22, 2012 73.12 73.13 73.12 73.13 1,434,449 +0.01(+0.01%)
Jun 21, 2012 73.12 73.13 73.12 73.12 808,710 +0.01(+0.01%)
Jun 20, 2012 73.15 73.16 73.11 73.12 3,512,231 -0.03(-0.04%)
Jun 19, 2012 73.15 73.16 73.14 73.14 2,032,569 -0.01(-0.01%)
Jun 18, 2012 73.16 73.16 73.14 73.15 4,388,653 -0.02(-0.02%)
Jun 15, 2012 73.15 73.17 73.14 73.17 552,408 +0.03(+0.04%)
Jun 14, 2012 73.16 73.16 73.13 73.14 1,149,061 +0.01(+0.01%)
Jun 13, 2012 73.15 73.15 73.12 73.13 619,955 -0.01(-0.01%)
Jun 12, 2012 73.17 73.17 73.12 73.14 1,832,724 -0.03(-0.05%)
Jun 11, 2012 73.15 73.18 73.15 73.18 1,229,073 +0.00(+0.00%)
Jun 08, 2012 73.19 73.19 73.17 73.18 1,258,008 +0.00(+0.00%)
Jun 07, 2012 73.19 73.19 73.15 73.18 3,344,530 -0.01(-0.01%)
Jun 06, 2012 73.21 73.21 73.18 73.19 1,595,061 -0.03(-0.04%)
Jun 05, 2012 73.20 73.21 73.19 73.21 1,922,364 +0.02(+0.02%)
Jun 04, 2012 73.20 73.21 73.19 73.19 6,691,494 -0.01(-0.01%)
Jun 01, 2012 73.23 73.23 73.19 73.20 2,559,796 +0.01(+0.01%)
May 31, 2012 73.20 73.20 73.16 73.20 4,313,756 +0.03(+0.04%)
May 30, 2012 73.14 73.18 73.14 73.17 1,430,693 +0.03(+0.05%)
May 29, 2012 73.13 73.15 73.13 73.13 1,495,810 -0.02(-0.02%)
May 25, 2012 73.14 73.15 73.12 73.15 918,216 +0.03(+0.05%)
May 24, 2012 73.12 73.12 73.11 73.12 744,302 -0.03(-0.04%)
May 23, 2012 73.13 73.14 73.12 73.14 1,071,374 +0.03(+0.05%)
May 22, 2012 73.13 73.13 73.11 73.11 1,376,993 -0.03(-0.04%)
May 21, 2012 73.13 73.13 73.11 73.13 1,101,655 +0.01(+0.01%)
May 18, 2012 73.12 73.13 73.10 73.12 3,134,778 +0.01(+0.01%)
May 17, 2012 73.14 73.14 73.12 73.12 2,186,025 -0.03(-0.05%)
May 16, 2012 73.14 73.15 73.13 73.15 1,369,148 -0.01(-0.01%)
May 15, 2012 73.17 73.19 73.15 73.16 3,774,131 -0.01(-0.01%)
May 14, 2012 73.17 73.18 73.17 73.17 922,852 -0.01(-0.01%)
May 11, 2012 73.18 73.18 73.16 73.18 498,677 +0.01(+0.01%)
May 10, 2012 73.16 73.18 73.15 73.17 1,236,446 -0.01(-0.01%)
May 09, 2012 73.18 73.19 73.17 73.18 1,455,060 -0.01(-0.01%)
May 08, 2012 73.18 73.19 73.16 73.19 1,173,284 +0.01(+0.01%)
May 07, 2012 73.18 73.19 73.17 73.18 1,517,922 +0.00(+0.00%)
May 04, 2012 73.18 73.18 73.17 73.18 921,792 +0.03(+0.04%)
May 03, 2012 73.15 73.17 73.14 73.15 1,011,847 -0.01(-0.01%)
May 02, 2012 73.15 73.16 73.14 73.16 2,431,798 +0.01(+0.01%)
May 01, 2012 73.15 73.17 73.13 73.15 9,461,093 -0.00(-0.00%)
Apr 30, 2012 73.16 73.16 73.15 73.15 744,284 +0.02(+0.02%)
Apr 27, 2012 73.16 73.16 73.14 73.14 821,526 -0.02(-0.02%)
Apr 26, 2012 73.15 73.16 73.14 73.15 821,542 +0.01(+0.01%)
Apr 25, 2012 73.12 73.15 73.12 73.15 1,055,333 +0.02(+0.02%)
Apr 24, 2012 73.15 73.16 73.13 73.13 1,327,211 -0.03(-0.04%)
Apr 23, 2012 73.15 73.15 73.14 73.15 855,483 +0.02(+0.02%)
Apr 20, 2012 73.13 73.14 73.11 73.14 580,881 +0.00(+0.00%)
Apr 19, 2012 73.12 73.14 73.12 73.14 645,079 +0.01(+0.01%)
Apr 18, 2012 73.14 73.14 73.12 73.13 541,690 +0.02(+0.02%)
Apr 17, 2012 73.12 73.13 73.10 73.11 892,405 +0.00(+0.00%)
Apr 16, 2012 73.12 73.13 73.11 73.11 657,968 +0.00(+0.00%)
Apr 13, 2012 73.12 73.12 73.10 73.11 3,301,753 +0.01(+0.01%)
Apr 12, 2012 73.11 73.11 73.09 73.10 976,356 +0.01(+0.01%)
Apr 11, 2012 73.08 73.10 73.08 73.09 2,654,394 -0.01(-0.01%)
Apr 10, 2012 73.07 73.10 73.06 73.10 1,183,281 +0.03(+0.05%)
Apr 09, 2012 73.04 73.07 73.04 73.07 1,037,384 +0.05(+0.07%)
Apr 05, 2012 73.01 73.02 73.00 73.02 876,174 +0.03(+0.04%)
Apr 04, 2012 73.02 73.02 72.98 72.99 1,611,622 +0.02(+0.02%)
Apr 03, 2012 73.02 73.02 72.96 72.97 1,883,719 -0.05(-0.07%)
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.