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 (%)
Sep 28, 2012 73.29 73.30 73.28 73.30 1,010,272 +0.03(+0.05%)
Sep 27, 2012 73.26 73.28 73.25 73.27 514,195 +0.01(+0.01%)
Sep 26, 2012 73.25 73.26 73.24 73.26 724,757 +0.02(+0.02%)
Sep 25, 2012 73.24 73.25 73.23 73.24 1,474,064 -0.02(-0.02%)
Sep 24, 2012 73.26 73.26 73.25 73.26 666,453 +0.01(+0.01%)
Sep 21, 2012 73.24 73.25 73.23 73.25 720,478 +0.01(+0.01%)
Sep 20, 2012 73.25 73.27 73.24 73.24 809,459 -0.02(-0.02%)
Sep 19, 2012 73.25 73.26 73.25 73.26 614,699 +0.00(+0.00%)
Sep 18, 2012 73.25 73.26 73.25 73.26 721,701 +0.01(+0.01%)
Sep 17, 2012 73.25 73.26 73.25 73.25 1,155,803 +0.00(+0.00%)
Sep 14, 2012 73.29 73.29 73.24 73.25 1,025,960 -0.03(-0.05%)
Sep 13, 2012 73.28 73.30 73.25 73.29 903,634 +0.03(+0.04%)
Sep 12, 2012 73.26 73.27 73.26 73.26 1,396,802 -0.01(-0.01%)
Sep 11, 2012 73.26 73.27 73.25 73.27 606,883 +0.02(+0.02%)
Sep 10, 2012 73.26 73.27 73.25 73.25 2,649,966 -0.02(-0.02%)
Sep 07, 2012 73.27 73.29 73.26 73.27 1,921,047 +0.02(+0.02%)
Sep 06, 2012 73.25 73.27 73.24 73.25 1,306,203 -0.03(-0.05%)
Sep 05, 2012 73.29 73.29 73.28 73.29 663,382 +0.00(+0.00%)
Sep 04, 2012 73.31 73.31 73.27 73.29 2,070,016 -0.01(-0.01%)
Aug 31, 2012 73.26 73.31 73.26 73.29 1,089,504 +0.04(+0.06%)
Aug 30, 2012 73.25 73.26 73.23 73.25 766,597 +0.01(+0.01%)
Aug 29, 2012 73.23 73.24 73.22 73.24 590,984 +0.01(+0.01%)
Aug 27, 2012 73.24 73.24 73.23 73.23 842,852 -0.01(-0.01%)
Aug 24, 2012 73.24 73.25 73.22 73.24 745,557 +0.00(+0.00%)
Aug 23, 2012 73.24 73.26 73.23 73.24 563,723 +0.01(+0.01%)
Aug 22, 2012 73.21 73.24 73.20 73.23 729,038 +0.04(+0.06%)
Aug 21, 2012 73.19 73.20 73.17 73.19 1,914,635 +0.00(+0.00%)
Aug 20, 2012 73.19 73.20 73.19 73.19 618,572 +0.00(+0.00%)
Aug 17, 2012 73.20 73.20 73.19 73.19 665,427 +0.01(+0.01%)
Aug 16, 2012 73.20 73.20 73.17 73.18 919,796 -0.01(-0.01%)
Aug 15, 2012 73.20 73.20 73.19 73.19 800,180 -0.03(-0.04%)
Aug 14, 2012 73.22 73.22 73.20 73.21 2,025,366 -0.02(-0.02%)
Aug 13, 2012 73.22 73.23 73.22 73.23 713,658 +0.01(+0.01%)
Aug 10, 2012 73.23 73.23 73.22 73.22 718,155 +0.02(+0.02%)
Aug 09, 2012 73.20 73.21 73.20 73.20 642,587 +0.00(+0.00%)
Aug 08, 2012 73.23 73.23 73.20 73.20 1,469,712 -0.03(-0.04%)
Aug 07, 2012 73.25 73.25 73.22 73.23 742,653 -0.03(-0.05%)
Aug 06, 2012 73.27 73.27 73.26 73.26 2,703,512 +0.01(+0.01%)
Aug 03, 2012 73.26 73.27 73.25 73.26 1,048,429 -0.03(-0.04%)
Aug 02, 2012 73.28 73.30 73.27 73.28 681,914 +0.01(+0.01%)
Aug 01, 2012 73.31 73.31 73.27 73.27 2,320,616 -0.01(-0.02%)
Jul 31, 2012 73.29 73.30 73.28 73.29 1,057,590 +0.02(+0.02%)
Jul 30, 2012 73.26 73.28 73.25 73.27 2,674,244 +0.03(+0.05%)
Jul 27, 2012 73.25 73.27 73.22 73.23 1,046,986 -0.05(-0.07%)
Jul 26, 2012 73.28 73.29 73.28 73.29 2,339,563 +0.00(+0.00%)
Jul 25, 2012 73.30 73.30 73.28 73.29 1,161,539 +0.01(+0.01%)
Jul 24, 2012 73.29 73.29 73.28 73.28 3,308,857 -0.02(-0.02%)
Jul 23, 2012 73.29 73.30 73.28 73.29 465,771 +0.01(+0.01%)
Jul 20, 2012 73.28 73.29 73.27 73.29 2,590,879 +0.01(+0.01%)
Jul 19, 2012 73.27 73.29 73.27 73.28 1,664,678 +0.02(+0.02%)
Jul 18, 2012 73.24 73.27 73.24 73.26 3,458,459 +0.02(+0.02%)
Jul 17, 2012 73.24 73.25 73.23 73.24 2,537,504 -0.01(-0.01%)
Jul 16, 2012 73.25 73.27 73.25 73.25 958,221 +0.03(+0.04%)
Jul 13, 2012 73.22 73.23 73.20 73.23 731,359 +0.02(+0.02%)
Jul 12, 2012 73.20 73.21 73.19 73.21 411,543 +0.02(+0.02%)
Jul 11, 2012 73.19 73.20 73.18 73.19 645,285 +0.01(+0.01%)
Jul 10, 2012 73.20 73.20 73.18 73.18 565,342 +0.00(+0.00%)
Jul 09, 2012 73.19 73.20 73.18 73.18 647,178 +0.00(+0.00%)
Jul 06, 2012 73.18 73.19 73.17 73.18 1,849,188 +0.02(+0.03%)
Jul 05, 2012 73.15 73.16 73.15 73.16 1,390,308 +0.03(+0.04%)
Jul 03, 2012 73.14 73.16 73.13 73.13 1,300,808 -0.02(-0.02%)
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.