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 (%)
Aug 31, 2011 73.10 73.10 73.05 73.08 1,641,830 +0.00(+0.00%)
Aug 30, 2011 73.08 73.10 73.08 73.08 2,589,374 +0.02(+0.02%)
Aug 29, 2011 73.08 73.08 73.06 73.07 618,134 -0.02(-0.02%)
Aug 26, 2011 73.09 73.11 73.08 73.08 1,172,155 +0.01(+0.01%)
Aug 25, 2011 73.06 73.08 73.06 73.08 1,619,415 +0.04(+0.06%)
Aug 24, 2011 73.04 73.05 73.01 73.03 904,797 +0.00(+0.00%)
Aug 23, 2011 73.05 73.06 73.03 73.03 1,774,516 -0.03(-0.05%)
Aug 22, 2011 73.06 73.07 73.05 73.07 1,289,261 -0.01(-0.01%)
Aug 19, 2011 73.05 73.08 73.05 73.08 2,195,790 +0.00(+0.00%)
Aug 18, 2011 73.10 73.11 73.07 73.08 1,387,346 -0.01(-0.01%)
Aug 17, 2011 73.08 73.08 73.04 73.08 1,705,677 +0.02(+0.02%)
Aug 16, 2011 73.06 73.07 73.04 73.07 3,158,079 +0.00(+0.00%)
Aug 15, 2011 73.08 73.08 73.04 73.07 1,071,442 -0.03(-0.04%)
Aug 12, 2011 73.07 73.09 73.05 73.09 4,666,668 +0.01(+0.01%)
Aug 11, 2011 73.08 73.10 73.06 73.08 1,567,307 -0.02(-0.02%)
Aug 10, 2011 73.08 73.12 73.06 73.10 3,109,187 +0.05(+0.07%)
Aug 09, 2011 72.94 73.11 72.91 73.05 6,055,485 +0.08(+0.11%)
Aug 08, 2011 72.95 73.02 72.95 72.97 3,480,711 +0.03(+0.04%)
Aug 05, 2011 72.91 72.97 72.89 72.95 4,378,210 -0.02(-0.02%)
Aug 04, 2011 72.89 72.97 72.89 72.96 2,962,909 +0.07(+0.09%)
Aug 03, 2011 72.88 72.91 72.87 72.89 3,079,165 -0.01(-0.01%)
Aug 02, 2011 72.87 72.91 72.85 72.90 1,280,291 +0.09(+0.13%)
Aug 01, 2011 72.82 72.86 72.80 72.81 2,815,192 -0.03(-0.03%)
Jul 29, 2011 72.79 72.86 72.79 72.83 1,366,609 +0.08(+0.11%)
Jul 28, 2011 72.78 72.79 72.75 72.75 3,907,943 +0.04(+0.06%)
Jul 27, 2011 72.74 72.75 72.69 72.71 1,299,115 -0.04(-0.06%)
Jul 26, 2011 72.73 72.77 72.73 72.75 1,342,235 +0.04(+0.06%)
Jul 25, 2011 72.73 72.76 72.71 72.71 4,501,726 -0.03(-0.05%)
Jul 22, 2011 72.75 72.77 72.75 72.75 826,474 +0.01(+0.01%)
Jul 21, 2011 72.76 72.78 72.73 72.74 833,771 -0.03(-0.05%)
Jul 20, 2011 72.78 72.80 72.76 72.77 714,030 -0.03(-0.04%)
Jul 19, 2011 72.81 72.82 72.78 72.80 985,880 +0.00(+0.00%)
Jul 18, 2011 72.79 72.82 72.78 72.80 1,760,680 +0.00(+0.00%)
Jul 15, 2011 72.76 72.80 72.75 72.80 704,805 +0.02(+0.02%)
Jul 14, 2011 72.76 72.80 72.76 72.78 1,067,362 -0.03(-0.04%)
Jul 13, 2011 72.79 72.82 72.77 72.81 710,295 +0.02(+0.02%)
Jul 12, 2011 72.79 72.81 72.75 72.79 1,235,954 -0.01(-0.01%)
Jul 11, 2011 72.76 72.81 72.76 72.80 1,999,041 +0.05(+0.07%)
Jul 08, 2011 72.64 72.77 72.74 72.75 963,255 +0.10(+0.14%)
Jul 07, 2011 72.67 72.67 72.62 72.64 1,113,215 -0.07(-0.09%)
Jul 06, 2011 72.69 72.73 72.69 72.71 776,988 +0.03(+0.04%)
Jul 05, 2011 72.65 72.69 72.65 72.69 1,309,187 +0.09(+0.12%)
Jul 01, 2011 72.66 72.67 72.58 72.60 3,684,864 -0.02(-0.03%)
Jun 30, 2011 72.67 72.68 72.57 72.62 2,203,111 -0.01(-0.01%)
Jun 29, 2011 72.64 72.66 72.61 72.63 1,523,840 +0.00(+0.00%)
Jun 28, 2011 72.71 72.74 72.62 72.63 1,307,734 -0.13(-0.18%)
Jun 27, 2011 72.80 72.81 72.74 72.76 1,661,883 -0.07(-0.09%)
Jun 24, 2011 72.79 72.84 72.77 72.83 1,240,377 +0.04(+0.06%)
Jun 23, 2011 72.79 72.81 72.77 72.79 2,176,427 +0.04(+0.06%)
Jun 22, 2011 72.77 72.78 72.73 72.75 1,363,932 -0.02(-0.02%)
Jun 21, 2011 72.72 72.76 72.72 72.76 8,695,831 +0.01(+0.01%)
Jun 20, 2011 72.75 72.75 72.74 72.75 1,064,690 +0.00(+0.00%)
Jun 17, 2011 72.74 72.75 72.72 72.75 1,960,454 +0.02(+0.02%)
Jun 16, 2011 72.74 72.75 72.70 72.74 1,291,088 +0.01(+0.01%)
Jun 15, 2011 72.67 72.75 72.67 72.73 806,777 +0.10(+0.14%)
Jun 14, 2011 72.63 72.67 72.62 72.62 1,509,642 -0.06(-0.08%)
Jun 13, 2011 72.68 72.73 72.66 72.68 1,042,768 -0.03(-0.04%)
Jun 10, 2011 72.68 72.71 72.68 72.71 832,489 +0.06(+0.08%)
Jun 09, 2011 72.70 72.71 72.64 72.65 1,330,051 -0.08(-0.11%)
Jun 08, 2011 72.70 72.75 72.70 72.73 1,061,226 +0.01(+0.01%)
Jun 07, 2011 72.68 72.72 72.65 72.72 1,607,857 +0.05(+0.07%)
Jun 06, 2011 72.65 72.69 72.64 72.67 2,131,721 +0.01(+0.01%)
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.