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 (%)
Jul 31, 2012 84.54 84.55 84.52 84.53 916,909 +0.02(+0.02%)
Jul 30, 2012 84.50 84.52 84.49 84.51 2,318,515 +0.04(+0.05%)
Jul 27, 2012 84.49 84.51 84.45 84.47 907,716 -0.06(-0.07%)
Jul 26, 2012 84.52 84.53 84.52 84.53 2,028,353 +0.00(+0.00%)
Jul 25, 2012 84.55 84.55 84.52 84.53 1,007,031 +0.01(+0.01%)
Jul 24, 2012 84.53 84.54 84.52 84.52 2,868,711 -0.02(-0.02%)
Jul 23, 2012 84.54 84.55 84.52 84.54 403,814 +0.01(+0.01%)
Jul 20, 2012 84.52 84.54 84.51 84.53 2,246,239 +0.01(+0.01%)
Jul 19, 2012 84.51 84.53 84.51 84.52 1,443,242 +0.02(+0.02%)
Jul 18, 2012 84.48 84.51 84.48 84.50 2,998,413 +0.02(+0.02%)
Jul 17, 2012 84.48 84.49 84.47 84.48 2,199,964 -0.01(-0.01%)
Jul 16, 2012 84.49 84.51 84.49 84.49 830,758 +0.03(+0.04%)
Jul 13, 2012 84.45 84.47 84.43 84.46 634,074 +0.02(+0.02%)
Jul 12, 2012 84.43 84.44 84.42 84.44 356,800 +0.02(+0.02%)
Jul 11, 2012 84.42 84.43 84.41 84.42 559,449 +0.01(+0.01%)
Jul 10, 2012 84.43 84.43 84.41 84.41 490,140 +0.00(+0.00%)
Jul 09, 2012 84.42 84.43 84.41 84.41 561,090 +0.00(+0.00%)
Jul 06, 2012 84.41 84.42 84.40 84.41 1,603,208 +0.03(+0.03%)
Jul 05, 2012 84.37 84.39 84.37 84.38 1,205,369 +0.03(+0.04%)
Jul 03, 2012 84.36 84.38 84.35 84.35 1,127,774 -0.02(-0.02%)
Jul 02, 2012 84.35 84.38 84.35 84.37 14,979,728 +0.00(+0.00%)
Jun 29, 2012 84.35 84.39 84.35 84.37 1,163,121 +0.00(+0.00%)
Jun 28, 2012 84.38 84.39 84.36 84.37 906,967 +0.01(+0.01%)
Jun 27, 2012 84.38 84.38 84.34 84.36 3,125,870 +0.00(+0.00%)
Jun 26, 2012 84.37 84.38 84.35 84.36 3,320,845 -0.02(-0.02%)
Jun 25, 2012 84.37 84.40 84.37 84.38 2,960,855 +0.00(+0.00%)
Jun 22, 2012 84.37 84.38 84.36 84.38 1,243,253 +0.01(+0.01%)
Jun 21, 2012 84.36 84.38 84.36 84.37 700,918 +0.01(+0.01%)
Jun 20, 2012 84.40 84.42 84.35 84.36 3,044,090 -0.03(-0.04%)
Jun 19, 2012 84.40 84.41 84.39 84.39 1,761,651 -0.01(-0.01%)
Jun 18, 2012 84.41 84.41 84.39 84.40 3,803,695 -0.02(-0.02%)
Jun 15, 2012 84.40 84.42 84.39 84.42 478,779 +0.03(+0.04%)
Jun 14, 2012 84.41 84.41 84.38 84.39 995,904 +0.01(+0.01%)
Jun 13, 2012 84.40 84.40 84.37 84.38 537,322 -0.01(-0.01%)
Jun 12, 2012 84.42 84.42 84.37 84.39 1,588,443 -0.04(-0.05%)
Jun 11, 2012 84.40 84.43 84.40 84.43 1,065,252 +0.00(+0.00%)
Jun 08, 2012 84.44 84.44 84.42 84.43 1,090,330 +0.00(+0.00%)
Jun 07, 2012 84.44 84.44 84.40 84.43 2,898,742 -0.01(-0.01%)
Jun 06, 2012 84.47 84.47 84.43 84.44 1,382,458 -0.03(-0.04%)
Jun 05, 2012 84.46 84.47 84.44 84.47 1,666,135 +0.02(+0.02%)
Jun 04, 2012 84.46 84.47 84.45 84.45 5,799,593 -0.01(-0.01%)
Jun 01, 2012 84.49 84.49 84.45 84.46 2,218,604 -0.02(-0.02%)
May 31, 2012 84.48 84.49 84.44 84.48 3,737,547 +0.03(+0.04%)
May 30, 2012 84.42 84.46 84.42 84.45 1,239,589 +0.04(+0.05%)
May 29, 2012 84.40 84.43 84.40 84.41 1,296,008 -0.02(-0.02%)
May 25, 2012 84.42 84.43 84.39 84.43 795,566 +0.04(+0.05%)
May 24, 2012 84.39 84.39 84.38 84.39 644,882 -0.03(-0.04%)
May 23, 2012 84.41 84.42 84.39 84.42 928,266 +0.04(+0.05%)
May 22, 2012 84.40 84.40 84.38 84.38 1,193,062 -0.03(-0.04%)
May 21, 2012 84.40 84.41 84.38 84.41 954,502 +0.01(+0.01%)
May 18, 2012 84.39 84.40 84.37 84.40 2,716,051 +0.01(+0.01%)
May 17, 2012 84.42 84.42 84.39 84.39 1,894,027 -0.04(-0.05%)
May 16, 2012 84.42 84.43 84.41 84.43 1,186,265 -0.01(-0.01%)
May 15, 2012 84.45 84.47 84.43 84.44 3,270,002 -0.01(-0.01%)
May 14, 2012 84.45 84.46 84.45 84.45 799,583 -0.01(-0.01%)
May 11, 2012 84.46 84.46 84.44 84.46 432,067 +0.01(+0.01%)
May 10, 2012 84.44 84.46 84.43 84.45 1,071,288 -0.01(-0.01%)
May 09, 2012 84.46 84.47 84.45 84.46 1,260,701 -0.01(-0.01%)
May 08, 2012 84.46 84.47 84.44 84.47 1,016,563 +0.01(+0.01%)
May 07, 2012 84.46 84.47 84.45 84.46 1,315,166 +0.00(+0.00%)
May 04, 2012 84.46 84.46 84.45 84.46 798,664 +0.03(+0.04%)
May 03, 2012 84.43 84.45 84.42 84.43 876,690 -0.01(-0.01%)
May 02, 2012 84.43 84.44 84.42 84.44 2,106,971 +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.