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 (%)
Dec 31, 2009 70.48 70.46 70.46 70.46 745,274 -0.08(-0.12%)
Dec 30, 2009 70.56 70.57 70.53 70.55 924,879 -0.03(-0.04%)
Dec 29, 2009 70.54 70.57 70.51 70.57 1,009,590 -0.03(-0.04%)
Dec 28, 2009 70.67 70.68 70.60 70.60 2,034,643 -0.10(-0.14%)
Dec 24, 2009 70.73 70.75 70.70 70.70 383,056 -0.08(-0.12%)
Dec 23, 2009 70.83 70.85 70.77 70.78 903,408 +0.00(+0.00%)
Dec 22, 2009 70.84 70.85 70.77 70.78 996,988 -0.08(-0.12%)
Dec 21, 2009 70.92 70.93 70.84 70.87 1,128,503 -0.11(-0.16%)
Dec 18, 2009 70.99 71.01 70.94 70.98 636,457 -0.05(-0.07%)
Dec 17, 2009 71.01 71.03 70.95 71.03 821,769 +0.14(+0.19%)
Dec 16, 2009 70.89 70.95 70.86 70.90 808,017 +0.05(+0.07%)
Dec 15, 2009 70.87 70.87 70.80 70.84 667,391 -0.02(-0.02%)
Dec 14, 2009 70.92 70.92 70.86 70.86 619,040 -0.08(-0.11%)
Dec 11, 2009 70.96 70.98 70.91 70.94 573,058 -0.08(-0.11%)
Dec 10, 2009 71.01 71.05 70.96 71.01 630,604 -0.03(-0.04%)
Dec 09, 2009 71.07 71.09 71.03 71.04 756,337 -0.05(-0.07%)
Dec 08, 2009 71.07 71.10 71.03 71.09 773,808 +0.07(+0.10%)
Dec 07, 2009 70.96 71.02 70.91 71.02 887,228 +0.15(+0.22%)
Dec 04, 2009 70.92 70.92 70.85 70.87 859,886 -0.18(-0.25%)
Dec 03, 2009 71.03 71.08 71.01 71.05 1,231,202 -0.04(-0.06%)
Dec 02, 2009 71.13 71.15 71.07 71.09 1,016,892 -0.06(-0.08%)
Dec 01, 2009 71.25 71.25 71.12 71.15 1,596,327 -0.48(-0.66%)
Nov 30, 2009 71.62 71.67 71.58 71.63 804,663 +0.01(+0.01%)
Nov 27, 2009 71.63 71.63 71.57 71.62 407,842 +0.05(+0.07%)
Nov 25, 2009 71.52 71.57 71.50 71.57 1,034,979 +0.03(+0.05%)
Nov 24, 2009 71.48 71.54 71.47 71.53 800,859 +0.06(+0.08%)
Nov 23, 2009 71.43 71.47 71.42 71.47 877,845 -0.01(-0.01%)
Nov 20, 2009 71.49 71.53 71.46 71.48 666,975 +0.02(+0.02%)
Nov 19, 2009 71.46 71.53 71.46 71.46 1,102,103 +0.03(+0.04%)
Nov 18, 2009 71.44 71.46 71.41 71.44 1,032,032 +0.00(+0.00%)
Nov 17, 2009 71.40 71.45 71.37 71.44 1,216,216 +0.02(+0.02%)
Nov 16, 2009 71.32 71.43 71.32 71.42 995,103 +0.04(+0.06%)
Nov 13, 2009 71.34 71.38 71.32 71.38 688,348 +0.02(+0.02%)
Nov 12, 2009 71.32 71.37 71.31 71.36 1,070,178 -0.01(-0.01%)
Nov 11, 2009 71.35 71.38 71.29 71.37 469,694 +0.08(+0.11%)
Nov 10, 2009 71.33 71.35 71.29 71.29 643,613 -0.02(-0.02%)
Nov 09, 2009 71.27 71.31 71.27 71.31 695,515 +0.00(+0.00%)
Nov 06, 2009 71.31 71.31 71.27 71.31 939,526 +0.05(+0.07%)
Nov 05, 2009 71.21 71.27 71.21 71.26 786,335 +0.07(+0.10%)
Nov 04, 2009 71.18 71.23 71.14 71.19 775,255 -0.01(-0.01%)
Nov 03, 2009 71.24 71.24 71.18 71.20 917,350 -0.01(-0.01%)
Nov 02, 2009 71.22 71.24 71.18 71.21 1,729,936 -0.15(-0.21%)
Oct 30, 2009 71.33 71.40 71.30 71.36 1,164,290 +0.08(+0.12%)
Oct 29, 2009 71.29 71.29 71.24 71.28 927,968 -0.06(-0.08%)
Oct 28, 2009 71.29 71.35 71.25 71.34 936,496 +0.10(+0.14%)
Oct 27, 2009 71.14 71.26 71.12 71.24 1,492,279 +0.14(+0.20%)
Oct 26, 2009 71.17 71.17 71.09 71.09 1,532,352 -0.08(-0.11%)
Oct 23, 2009 71.18 71.21 71.17 71.17 673,982 -0.12(-0.17%)
Oct 22, 2009 71.22 71.29 71.22 71.29 674,128 +0.01(+0.01%)
Oct 21, 2009 71.29 71.31 71.24 71.28 1,800,494 -0.03(-0.05%)
Oct 20, 2009 71.34 71.35 71.30 71.31 1,933,305 +0.03(+0.05%)
Oct 19, 2009 71.24 71.28 71.22 71.28 788,866 +0.00(+0.00%)
Oct 16, 2009 71.22 71.29 71.20 71.28 598,552 +0.04(+0.06%)
Oct 15, 2009 71.24 71.31 71.24 71.24 847,045 -0.04(-0.06%)
Oct 14, 2009 71.29 71.35 71.26 71.28 1,269,967 -0.09(-0.13%)
Oct 13, 2009 71.31 71.37 71.31 71.37 1,043,331 +0.04(+0.06%)
Oct 12, 2009 71.26 71.52 71.22 71.33 734,959 +0.08(+0.12%)
Oct 09, 2009 71.26 71.27 71.19 71.24 1,343,744 -0.10(-0.14%)
Oct 08, 2009 71.40 71.40 71.32 71.35 962,630 -0.07(-0.10%)
Oct 07, 2009 71.36 71.43 71.34 71.41 1,036,348 +0.09(+0.13%)
Oct 06, 2009 71.33 71.35 71.29 71.32 1,369,394 -0.04(-0.06%)
Oct 05, 2009 71.40 71.40 71.34 71.36 804,081 +0.00(+0.00%)
Oct 02, 2009 71.39 71.41 71.31 71.36 1,040,152 +0.03(+0.04%)
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.