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, 2008 71.91 71.93 71.74 71.90 691,580 -0.04(-0.05%)
Dec 30, 2008 71.86 71.94 71.80 71.94 626,162 +0.07(+0.09%)
Dec 29, 2008 71.83 71.92 71.73 71.87 842,806 -0.13(-0.18%)
Dec 26, 2008 71.91 72.03 71.90 72.00 523,127 +0.08(+0.12%)
Dec 24, 2008 71.93 72.02 71.91 71.91 319,713 +0.02(+0.02%)
Dec 23, 2008 71.90 71.98 71.87 71.90 822,047 +0.02(+0.02%)
Dec 22, 2008 72.02 72.04 71.87 71.88 956,818 -0.14(-0.19%)
Dec 19, 2008 72.00 72.10 71.98 72.02 999,363 -0.07(-0.09%)
Dec 18, 2008 72.20 72.22 72.08 72.08 1,319,630 +0.03(+0.05%)
Dec 17, 2008 72.19 72.34 72.05 72.05 1,678,660 -0.15(-0.21%)
Dec 16, 2008 72.03 72.31 71.97 72.20 864,739 +0.03(+0.05%)
Dec 15, 2008 72.07 72.18 71.98 72.17 1,647,293 +0.05(+0.07%)
Dec 12, 2008 72.01 72.15 71.90 72.12 633,917 +0.04(+0.05%)
Dec 11, 2008 71.98 72.08 71.90 72.08 1,082,408 +0.17(+0.24%)
Dec 10, 2008 71.93 72.00 71.81 71.91 1,104,412 -0.09(-0.13%)
Dec 09, 2008 71.89 72.01 71.73 72.01 1,154,287 +0.22(+0.31%)
Dec 08, 2008 71.87 71.91 71.75 71.79 1,237,747 -0.10(-0.14%)
Dec 05, 2008 72.00 72.03 71.78 71.89 1,033,449 -0.08(-0.12%)
Dec 04, 2008 71.97 72.07 71.90 71.97 1,390,758 +0.02(+0.02%)
Dec 03, 2008 71.98 72.01 71.83 71.96 1,125,811 +0.06(+0.08%)
Dec 02, 2008 71.88 71.95 71.81 71.90 853,565 -0.01(-0.01%)
Dec 01, 2008 71.88 71.96 71.79 71.91 1,023,181 -0.12(-0.17%)
Nov 28, 2008 71.89 72.03 71.80 72.03 276,264 +0.04(+0.06%)
Nov 26, 2008 71.77 71.99 71.77 71.98 791,007 +0.22(+0.31%)
Nov 25, 2008 71.80 71.91 71.69 71.76 953,940 +0.06(+0.08%)
Nov 24, 2008 71.74 71.80 71.63 71.70 1,126,750 -0.18(-0.25%)
Nov 21, 2008 71.88 71.94 71.74 71.88 1,993,669 -0.12(-0.17%)
Nov 20, 2008 71.98 72.03 71.83 72.00 2,978,115 +0.14(+0.19%)
Nov 19, 2008 71.74 71.86 71.71 71.86 871,194 +0.10(+0.14%)
Nov 18, 2008 71.61 71.77 71.60 71.76 764,722 +0.08(+0.11%)
Nov 17, 2008 71.56 71.69 71.56 71.69 721,664 +0.13(+0.18%)
Nov 14, 2008 71.59 71.69 71.56 71.56 1,010,516 -0.02(-0.02%)
Nov 13, 2008 71.73 71.74 71.56 71.57 1,281,984 -0.18(-0.25%)
Nov 12, 2008 71.63 71.75 71.61 71.75 1,145,024 +0.11(+0.15%)
Nov 11, 2008 71.52 71.66 71.47 71.64 580,564 +0.05(+0.07%)
Nov 10, 2008 71.41 71.59 71.35 71.59 828,659 +0.22(+0.31%)
Nov 07, 2008 71.41 71.47 71.35 71.37 778,213 -0.13(-0.18%)
Nov 06, 2008 71.36 71.51 71.32 71.50 2,578,704 +0.03(+0.04%)
Nov 05, 2008 71.34 71.47 71.30 71.47 1,673,488 +0.13(+0.18%)
Nov 04, 2008 71.35 71.45 71.21 71.35 1,519,990 -0.02(-0.03%)
Nov 03, 2008 71.29 71.37 71.18 71.37 1,061,785 -0.15(-0.21%)
Oct 31, 2008 71.46 71.52 71.36 71.52 1,497,194 +0.03(+0.05%)
Oct 30, 2008 71.44 71.52 71.35 71.48 967,116 +0.06(+0.08%)
Oct 29, 2008 71.45 71.53 71.35 71.42 1,533,324 +0.04(+0.06%)
Oct 28, 2008 71.31 71.41 71.24 71.38 1,211,112 +0.08(+0.12%)
Oct 27, 2008 71.36 71.45 71.24 71.29 1,321,093 -0.18(-0.25%)
Oct 24, 2008 71.64 71.66 71.38 71.47 1,423,311 +0.06(+0.08%)
Oct 23, 2008 71.41 71.61 71.29 71.41 1,060,887 -0.04(-0.06%)
Oct 22, 2008 71.37 71.48 71.25 71.46 1,367,517 +0.10(+0.14%)
Oct 21, 2008 71.42 71.44 71.21 71.35 837,192 +0.14(+0.20%)
Oct 20, 2008 71.33 71.41 71.16 71.21 1,783,449 -0.05(-0.07%)
Oct 17, 2008 71.30 71.36 71.13 71.26 1,109,098 +0.05(+0.07%)
Oct 16, 2008 71.17 71.47 71.16 71.21 1,382,797 -0.04(-0.05%)
Oct 15, 2008 71.01 71.37 71.01 71.25 1,415,456 +0.23(+0.33%)
Oct 14, 2008 70.96 71.12 70.79 71.01 4,024,992 +0.02(+0.02%)
Oct 13, 2008 71.20 71.20 70.27 71.00 1,647,462 -0.31(-0.44%)
Oct 10, 2008 71.35 71.45 70.91 71.31 5,400,070 +0.11(+0.16%)
Oct 09, 2008 71.11 71.22 71.00 71.20 8,135,082 +0.05(+0.06%)
Oct 08, 2008 71.63 71.63 71.01 71.16 8,769,974 -0.31(-0.43%)
Oct 07, 2008 71.32 71.49 71.23 71.46 6,789,595 +0.01(+0.02%)
Oct 06, 2008 71.39 71.57 71.33 71.45 3,514,631 +0.14(+0.20%)
Oct 03, 2008 71.19 71.30 70.92 71.30 1,189,245 +0.20(+0.27%)
Oct 02, 2008 71.10 71.24 71.00 71.11 2,567,229 +0.15(+0.22%)
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.