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 30, 2009 71.25 71.37 71.25 71.35 1,674,078 +0.08(+0.11%)
Sep 29, 2009 71.24 71.29 71.20 71.28 1,237,769 +0.01(+0.01%)
Sep 28, 2009 71.31 71.32 71.26 71.27 843,452 -0.02(-0.03%)
Sep 25, 2009 71.31 71.32 71.24 71.29 1,019,958 -0.03(-0.04%)
Sep 24, 2009 71.27 71.34 71.26 71.32 1,012,408 +0.02(+0.03%)
Sep 23, 2009 71.20 71.31 71.18 71.30 1,110,573 +0.11(+0.16%)
Sep 22, 2009 71.21 71.24 71.19 71.19 837,420 -0.02(-0.02%)
Sep 21, 2009 71.18 71.24 71.18 71.21 707,250 +0.03(+0.04%)
Sep 18, 2009 71.23 71.24 70.85 71.18 1,515,604 -0.07(-0.10%)
Sep 17, 2009 71.15 71.26 71.12 71.25 980,258 +0.07(+0.10%)
Sep 16, 2009 71.24 71.26 71.14 71.18 835,092 -0.06(-0.09%)
Sep 15, 2009 71.18 71.25 71.18 71.24 774,117 +0.03(+0.05%)
Sep 14, 2009 71.30 71.30 71.20 71.21 748,890 -0.04(-0.06%)
Sep 11, 2009 71.30 71.36 71.25 71.25 1,001,318 -0.03(-0.04%)
Sep 10, 2009 71.28 71.33 71.26 71.28 680,102 +0.04(+0.06%)
Sep 09, 2009 71.21 71.25 71.18 71.24 704,610 +0.01(+0.01%)
Sep 08, 2009 71.25 71.25 71.19 71.23 754,429 +0.01(+0.01%)
Sep 04, 2009 71.25 71.27 71.21 71.22 576,704 -0.03(-0.05%)
Sep 03, 2009 71.29 71.29 71.24 71.25 594,885 -0.07(-0.10%)
Sep 02, 2009 71.28 71.32 71.24 71.32 813,382 +0.08(+0.11%)
Sep 01, 2009 71.21 71.28 71.14 71.24 1,091,417 -0.03(-0.05%)
Aug 31, 2009 71.23 71.29 71.19 71.28 637,075 +0.05(+0.07%)
Aug 28, 2009 71.11 71.23 71.11 71.23 899,538 +0.08(+0.11%)
Aug 27, 2009 71.15 71.19 71.12 71.15 712,511 -0.01(-0.01%)
Aug 26, 2009 71.18 71.18 71.12 71.16 863,157 +0.04(+0.06%)
Aug 25, 2009 71.13 71.14 71.06 71.12 782,279 +0.00(+0.00%)
Aug 24, 2009 71.02 71.13 71.00 71.12 654,392 +0.08(+0.12%)
Aug 21, 2009 71.14 71.17 71.01 71.03 998,494 -0.11(-0.16%)
Aug 20, 2009 71.15 71.18 71.12 71.14 693,216 -0.02(-0.02%)
Aug 19, 2009 71.17 71.19 71.13 71.16 1,298,288 +0.03(+0.05%)
Aug 18, 2009 71.14 71.15 71.09 71.12 814,249 -0.02(-0.02%)
Aug 17, 2009 71.11 71.18 71.11 71.14 883,954 +0.08(+0.11%)
Aug 14, 2009 71.01 71.12 71.00 71.07 606,329 +0.05(+0.07%)
Aug 13, 2009 70.94 71.02 70.90 71.01 1,029,924 +0.12(+0.17%)
Aug 12, 2009 70.90 70.92 70.82 70.90 1,008,835 +0.03(+0.04%)
Aug 11, 2009 70.81 70.89 70.81 70.87 1,025,223 +0.08(+0.11%)
Aug 10, 2009 70.73 70.82 70.73 70.79 752,269 +0.11(+0.16%)
Aug 07, 2009 70.70 70.73 70.66 70.68 1,403,563 -0.12(-0.17%)
Aug 06, 2009 70.78 70.84 70.78 70.80 1,050,509 +0.00(+0.00%)
Aug 05, 2009 70.77 70.92 70.77 70.80 1,448,653 -0.03(-0.04%)
Aug 04, 2009 70.90 70.92 70.79 70.83 1,106,888 -0.06(-0.08%)
Aug 03, 2009 70.93 70.94 70.82 70.89 1,264,214 -0.20(-0.28%)
Jul 31, 2009 70.98 71.08 70.98 71.08 734,888 +0.12(+0.17%)
Jul 30, 2009 70.93 70.97 70.90 70.96 911,456 +0.01(+0.01%)
Jul 29, 2009 71.03 71.04 70.88 70.95 748,343 -0.04(-0.06%)
Jul 28, 2009 71.07 71.11 70.97 70.99 898,518 -0.05(-0.08%)
Jul 27, 2009 71.01 71.07 70.98 71.05 833,095 -0.04(-0.06%)
Jul 24, 2009 71.06 71.12 71.05 71.09 1,231 +0.04(+0.06%)
Jul 23, 2009 71.17 71.18 71.02 71.05 1,207,969 -0.13(-0.18%)
Jul 22, 2009 71.26 71.26 71.16 71.18 739,322 -0.03(-0.05%)
Jul 21, 2009 71.10 71.27 71.10 71.21 1,261,796 +0.08(+0.12%)
Jul 20, 2009 71.06 71.16 71.05 71.12 952,204 -0.01(-0.01%)
Jul 17, 2009 71.11 71.15 71.10 71.13 980,837 -0.03(-0.04%)
Jul 16, 2009 71.18 71.20 71.14 71.16 593,894 +0.11(+0.16%)
Jul 15, 2009 71.16 71.18 71.05 71.05 879,637 -0.17(-0.24%)
Jul 14, 2009 71.21 71.27 71.19 71.22 575,503 -0.05(-0.07%)
Jul 13, 2009 71.29 71.32 71.25 71.27 823,840 -0.04(-0.06%)
Jul 10, 2009 71.29 71.33 71.26 71.31 784,290 +0.07(+0.10%)
Jul 09, 2009 71.22 71.28 71.21 71.24 970,167 -0.03(-0.05%)
Jul 08, 2009 71.18 71.31 71.15 71.28 910,902 +0.11(+0.16%)
Jul 07, 2009 71.18 71.24 71.14 71.17 1,964,143 -0.01(-0.01%)
Jul 06, 2009 71.14 71.21 71.12 71.18 558,488 +0.03(+0.04%)
Jul 02, 2009 71.15 71.18 71.11 71.15 640,821 +0.08(+0.11%)
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.