Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
71.58
71.64
71.52
71.59
0
+0.04(+0.06%)
Feb 26, 2009
71.53
71.56
71.49
71.55
1,013,177
+0.03(+0.05%)
Feb 25, 2009
71.65
71.69
71.52
71.52
1,078,624
-0.14(-0.19%)
Feb 24, 2009
71.66
71.73
71.63
71.65
1,013,942
-0.05(-0.07%)
Feb 23, 2009
71.64
71.71
71.58
71.70
2,908,073
-0.01(-0.01%)
Feb 20, 2009
71.68
71.79
71.67
71.71
1,042,671
+0.06(+0.08%)
Feb 19, 2009
71.63
71.70
71.58
71.65
758,446
-0.03(-0.04%)
Feb 18, 2009
71.71
71.77
71.63
71.68
730,617
-0.12(-0.17%)
Feb 17, 2009
71.70
71.81
71.70
71.80
1,058,230
+0.19(+0.26%)
Feb 13, 2009
71.70
71.71
71.60
71.61
772,425
-0.14(-0.19%)
Feb 12, 2009
71.71
71.79
71.71
71.75
1,032,598
+0.09(+0.12%)
Feb 11, 2009
71.70
71.76
71.65
71.66
1,033,028
-0.02(-0.02%)
Feb 10, 2009
71.57
71.72
71.53
71.68
1,371,316
+0.16(+0.23%)
Feb 09, 2009
71.55
71.61
71.50
71.52
966,109
-0.03(-0.04%)
Feb 06, 2009
71.67
71.67
71.54
71.54
1,139,088
-0.04(-0.06%)
Feb 05, 2009
71.60
71.64
71.54
71.58
1,327,953
+0.02(+0.02%)
Feb 04, 2009
71.67
71.69
71.54
71.57
2,119,747
-0.12(-0.17%)
Feb 03, 2009
71.75
71.77
71.64
71.69
1,023,475
-0.08(-0.11%)
Feb 02, 2009
71.69
71.77
71.67
71.76
910,146
-0.05(-0.07%)
Jan 30, 2009
71.81
71.89
71.76
71.81
0
+0.04(+0.06%)
Jan 29, 2009
71.80
71.85
71.75
71.77
1,928,136
-0.14(-0.19%)
Jan 28, 2009
71.90
71.96
71.85
71.91
1,921,439
-0.03(-0.04%)
Jan 27, 2009
71.82
71.94
71.82
71.93
1,392,886
+0.08(+0.11%)
Jan 26, 2009
71.93
71.93
71.81
71.86
1,068,120
-0.09(-0.13%)
Jan 23, 2009
71.93
71.98
71.81
71.95
2,160,628
-0.02(-0.02%)
Jan 22, 2009
71.97
72.04
71.93
71.97
667,661
+0.03(+0.05%)
Jan 21, 2009
71.98
72.04
71.92
71.93
1,164,334
-0.11(-0.15%)
Jan 20, 2009
71.95
72.06
71.89
72.04
2,468,079
+0.03(+0.05%)
Jan 16, 2009
71.93
72.04
71.91
72.01
775,318
+0.03(+0.05%)
Jan 15, 2009
72.04
72.07
71.92
71.98
5,250,607
-0.08(-0.11%)
Jan 14, 2009
72.01
72.12
72.01
72.05
1,311,916
+0.09(+0.12%)
Jan 13, 2009
71.97
72.03
71.91
71.97
684,700
+0.01(+0.01%)
Jan 12, 2009
71.94
72.07
71.93
71.96
1,441,263
+0.02(+0.02%)
Jan 09, 2009
71.90
72.02
71.89
71.94
994,354
+0.05(+0.07%)
Jan 08, 2009
71.85
71.98
71.85
71.89
945,707
+0.02(+0.02%)
Jan 07, 2009
71.95
71.95
71.82
71.87
2,365,420
-0.05(-0.07%)
Jan 06, 2009
71.84
71.96
71.80
71.93
1,713,188
+0.03(+0.05%)
Jan 05, 2009
71.89
71.96
71.83
71.89
5,922,878
+0.14(+0.20%)
Jan 02, 2009
72.15
72.15
71.75
71.75
0
-0.38(-0.53%)
Jan 01, 2009
72.14
72.16
71.96
72.13
0
+0.00(+0.00%)
Dec 31, 2008
72.14
72.16
71.96
72.13
689,436
-0.04(-0.05%)
Dec 30, 2008
72.08
72.16
72.02
72.16
624,220
+0.07(+0.09%)
Dec 29, 2008
72.05
72.15
71.95
72.10
840,193
-0.13(-0.18%)
Dec 26, 2008
72.13
72.25
72.12
72.22
521,505
+0.09(+0.12%)
Dec 24, 2008
72.16
72.24
72.13
72.14
318,722
+0.02(+0.02%)
Dec 23, 2008
72.12
72.21
72.10
72.12
819,498
+0.02(+0.02%)
Dec 22, 2008
72.24
72.27
72.10
72.10
953,851
-0.14(-0.19%)
Dec 19, 2008
72.22
72.33
72.21
72.24
996,265
-0.07(-0.09%)
Dec 18, 2008
72.43
72.44
72.30
72.31
1,315,538
+0.03(+0.05%)
Dec 17, 2008
72.41
72.56
72.27
72.27
1,673,455
-0.15(-0.21%)
Dec 16, 2008
72.26
72.54
72.20
72.43
862,058
+0.03(+0.05%)
Dec 15, 2008
72.29
72.40
72.21
72.39
1,642,185
+0.05(+0.07%)
Dec 12, 2008
72.23
72.38
72.12
72.34
631,952
+0.04(+0.05%)
Dec 11, 2008
72.21
72.31
72.12
72.31
1,079,052
+0.17(+0.24%)
Dec 10, 2008
72.16
72.22
72.04
72.14
1,100,987
-0.09(-0.13%)
Dec 09, 2008
72.11
72.23
71.95
72.23
1,150,708
+0.22(+0.31%)
Dec 08, 2008
72.10
72.13
71.98
72.01
1,233,910
-0.10(-0.14%)
Dec 05, 2008
72.22
72.25
72.00
72.11
1,030,245
-0.09(-0.12%)
Dec 04, 2008
72.19
72.29
72.12
72.20
1,386,446
+0.02(+0.02%)
Dec 03, 2008
72.21
72.23
72.05
72.18
1,122,321
+0.06(+0.08%)
Dec 02, 2008
72.10
72.17
72.04
72.12
850,918
-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
.