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 31, 2012 73.42 73.43 73.39 73.42 4,300,381 +0.03(+0.04%)
May 30, 2012 73.37 73.41 73.37 73.40 1,426,257 +0.03(+0.05%)
May 29, 2012 73.35 73.38 73.35 73.36 1,491,172 -0.02(-0.02%)
May 25, 2012 73.37 73.38 73.34 73.38 915,369 +0.03(+0.05%)
May 24, 2012 73.34 73.34 73.34 73.34 741,994 -0.03(-0.04%)
May 23, 2012 73.36 73.37 73.34 73.37 1,068,052 +0.03(+0.05%)
May 22, 2012 73.35 73.35 73.34 73.34 1,372,724 -0.03(-0.04%)
May 21, 2012 73.35 73.36 73.34 73.36 1,098,239 +0.01(+0.01%)
May 18, 2012 73.34 73.35 73.33 73.35 3,125,058 +0.01(+0.01%)
May 17, 2012 73.37 73.37 73.34 73.34 2,179,246 -0.03(-0.05%)
May 16, 2012 73.37 73.38 73.36 73.38 1,364,903 -0.01(-0.01%)
May 15, 2012 73.40 73.41 73.38 73.39 3,762,428 -0.01(-0.01%)
May 14, 2012 73.40 73.41 73.40 73.40 919,991 -0.01(-0.01%)
May 11, 2012 73.41 73.41 73.39 73.41 497,131 +0.01(+0.01%)
May 10, 2012 73.39 73.41 73.38 73.40 1,232,612 -0.01(-0.01%)
May 09, 2012 73.41 73.41 73.40 73.41 1,450,548 -0.01(-0.01%)
May 08, 2012 73.41 73.41 73.39 73.41 1,169,646 +0.01(+0.01%)
May 07, 2012 73.41 73.41 73.40 73.41 1,513,215 +0.00(+0.00%)
May 04, 2012 73.41 73.41 73.40 73.41 918,934 +0.03(+0.04%)
May 03, 2012 73.38 73.40 73.37 73.38 1,008,709 -0.01(-0.01%)
May 02, 2012 73.38 73.39 73.37 73.39 2,424,257 +0.01(+0.01%)
May 01, 2012 73.38 73.40 73.36 73.38 9,431,757 -0.00(-0.00%)
Apr 30, 2012 73.39 73.39 73.37 73.38 741,976 +0.02(+0.02%)
Apr 27, 2012 73.39 73.39 73.36 73.36 818,978 -0.02(-0.02%)
Apr 26, 2012 73.38 73.39 73.36 73.38 818,994 +0.01(+0.01%)
Apr 25, 2012 73.35 73.38 73.35 73.37 1,052,060 +0.02(+0.02%)
Apr 24, 2012 73.38 73.39 73.36 73.36 1,323,096 -0.03(-0.04%)
Apr 23, 2012 73.38 73.38 73.36 73.38 852,831 +0.02(+0.02%)
Apr 20, 2012 73.36 73.36 73.34 73.36 579,080 +0.00(+0.00%)
Apr 19, 2012 73.35 73.36 73.35 73.36 643,079 +0.01(+0.01%)
Apr 18, 2012 73.36 73.36 73.35 73.36 540,011 +0.02(+0.02%)
Apr 17, 2012 73.35 73.36 73.33 73.34 889,638 +0.00(+0.00%)
Apr 16, 2012 73.35 73.36 73.34 73.34 655,928 +0.00(+0.00%)
Apr 13, 2012 73.35 73.35 73.33 73.34 3,291,515 +0.01(+0.01%)
Apr 12, 2012 73.34 73.34 73.32 73.33 973,329 +0.01(+0.01%)
Apr 11, 2012 73.30 73.33 73.30 73.32 2,646,164 -0.01(-0.01%)
Apr 10, 2012 73.30 73.33 73.29 73.33 1,179,612 +0.03(+0.05%)
Apr 09, 2012 73.27 73.30 73.27 73.30 1,034,168 +0.05(+0.07%)
Apr 05, 2012 73.23 73.24 73.23 73.24 873,457 +0.03(+0.04%)
Apr 04, 2012 73.24 73.24 73.21 73.22 1,606,625 +0.02(+0.02%)
Apr 03, 2012 73.25 73.25 73.19 73.20 1,877,878 -0.05(-0.07%)
Apr 02, 2012 73.27 73.27 73.23 73.25 800,706 +0.02(+0.02%)
Mar 30, 2012 73.23 73.24 73.23 73.23 1,092,952 -0.01(-0.01%)
Mar 29, 2012 73.24 73.24 73.23 73.24 851,067 +0.03(+0.04%)
Mar 28, 2012 73.23 73.25 73.22 73.22 848,093 -0.02(-0.02%)
Mar 27, 2012 73.23 73.24 73.21 73.23 1,256,216 +0.03(+0.04%)
Mar 26, 2012 73.20 73.21 73.19 73.21 1,192,319 +0.02(+0.02%)
Mar 23, 2012 73.20 73.21 73.19 73.19 804,104 +0.01(+0.01%)
Mar 22, 2012 73.19 73.19 73.17 73.18 967,059 +0.01(+0.01%)
Mar 21, 2012 73.16 73.17 73.14 73.17 658,815 +0.04(+0.06%)
Mar 20, 2012 73.15 73.16 73.11 73.13 913,912 -0.02(-0.02%)
Mar 19, 2012 73.16 73.17 73.13 73.15 2,602,991 -0.05(-0.07%)
Mar 16, 2012 73.19 73.21 73.16 73.20 3,213,131 +0.04(+0.06%)
Mar 15, 2012 73.15 73.18 73.14 73.16 4,294,675 +0.04(+0.06%)
Mar 14, 2012 73.18 73.19 73.11 73.11 1,556,058 -0.10(-0.14%)
Mar 13, 2012 73.23 73.24 73.21 73.22 1,479,097 -0.04(-0.06%)
Mar 12, 2012 73.27 73.28 73.25 73.26 876,906 +0.01(+0.01%)
Mar 09, 2012 73.27 73.28 73.25 73.25 760,367 +0.00(+0.00%)
Mar 08, 2012 73.28 73.28 73.25 73.25 1,105,388 -0.03(-0.04%)
Mar 07, 2012 73.29 73.30 73.28 73.28 676,892 -0.02(-0.02%)
Mar 06, 2012 73.31 73.31 73.29 73.29 2,628,174 +0.00(+0.00%)
Mar 05, 2012 73.29 73.29 73.28 73.29 1,342,712 +0.00(+0.00%)
Mar 02, 2012 73.29 73.30 73.29 73.29 1,052,848 +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.