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 (%)
May 28, 2010
71.70
71.71
71.59
71.70
878,284
+0.14(+0.19%)
May 27, 2010
71.54
71.57
71.53
71.57
1,303,548
-0.05(-0.07%)
May 26, 2010
71.64
71.64
71.53
71.62
1,448,202
-0.06(-0.08%)
May 25, 2010
71.75
71.75
71.65
71.68
2,078,259
-0.01(-0.01%)
May 24, 2010
71.71
71.73
71.67
71.69
1,281,022
-0.01(-0.01%)
May 21, 2010
71.79
71.81
71.69
71.69
3,219,880
-0.05(-0.07%)
May 20, 2010
71.75
71.80
71.69
71.75
4,923,673
+0.09(+0.12%)
May 19, 2010
71.67
71.72
71.65
71.66
3,557,699
-0.03(-0.05%)
May 18, 2010
71.60
71.70
71.58
71.69
893,473
+0.08(+0.11%)
May 17, 2010
71.63
71.68
71.59
71.62
1,675,932
-0.03(-0.04%)
May 14, 2010
71.64
71.67
71.57
71.64
1,298,983
+0.09(+0.13%)
May 13, 2010
71.50
71.55
71.48
71.55
1,160,814
+0.04(+0.06%)
May 12, 2010
71.51
71.52
71.47
71.51
858,429
-0.02(-0.02%)
May 11, 2010
71.50
71.53
71.48
71.52
829,380
+0.04(+0.06%)
May 10, 2010
71.49
71.53
71.47
71.48
1,577,362
-0.09(-0.13%)
May 07, 2010
71.60
71.68
71.50
71.57
4,252,689
-0.03(-0.04%)
May 06, 2010
71.50
71.69
71.45
71.60
873
+0.10(+0.14%)
May 05, 2010
71.45
71.52
71.43
71.50
2,077,935
+0.15(+0.20%)
May 04, 2010
71.37
71.39
71.34
71.35
1,426,031
+0.04(+0.06%)
May 03, 2010
71.30
71.33
71.28
71.31
578,563
-0.07(-0.10%)
Apr 30, 2010
71.31
71.38
71.30
71.38
605,388
+0.09(+0.12%)
Apr 29, 2010
71.28
71.29
71.25
71.29
493,333
+0.02(+0.02%)
Apr 28, 2010
71.25
71.28
71.22
71.28
1,486,210
-0.02(-0.02%)
Apr 27, 2010
71.23
71.33
71.20
71.29
1,791,514
+0.14(+0.19%)
Apr 26, 2010
71.17
71.19
71.14
71.16
638,470
+0.00(+0.00%)
Apr 23, 2010
71.16
71.17
71.12
71.16
770,453
-0.03(-0.04%)
Apr 22, 2010
71.25
71.28
71.18
71.18
525,032
-0.05(-0.07%)
Apr 21, 2010
71.21
71.23
71.17
71.23
758,903
+0.01(+0.01%)
Apr 20, 2010
71.22
71.23
71.18
71.23
1,047,686
+0.01(+0.01%)
Apr 19, 2010
71.28
71.28
71.22
71.22
773,945
-0.07(-0.10%)
Apr 16, 2010
71.22
71.30
71.20
71.28
938,327
+0.11(+0.16%)
Apr 15, 2010
71.13
71.19
71.12
71.17
1,411,796
+0.05(+0.07%)
Apr 14, 2010
71.14
71.17
71.12
71.12
1,136,263
+0.00(+0.00%)
Apr 13, 2010
71.17
71.17
71.11
71.12
862,199
-0.02(-0.02%)
Apr 12, 2010
71.11
71.16
71.11
71.14
1,229,814
+0.03(+0.05%)
Apr 09, 2010
71.07
71.11
71.05
71.11
563,869
+0.02(+0.02%)
Apr 08, 2010
71.15
71.16
71.09
71.09
830,806
-0.02(-0.02%)
Apr 07, 2010
71.04
71.11
71.04
71.11
2,119,637
+0.11(+0.16%)
Apr 06, 2010
70.99
71.00
70.96
70.99
1,186,877
+0.02(+0.02%)
Apr 05, 2010
71.02
71.04
70.93
70.98
4,403,950
-0.16(-0.23%)
Apr 01, 2010
71.17
71.14
71.14
71.14
712,757
-0.03(-0.04%)
Mar 31, 2010
71.14
71.21
71.12
71.17
2,552,763
+0.05(+0.07%)
Mar 30, 2010
71.12
71.13
71.10
71.11
823,833
-0.02(-0.02%)
Mar 29, 2010
71.11
71.13
71.08
71.13
1,428,739
+0.03(+0.05%)
Mar 26, 2010
71.05
71.11
71.04
71.10
696,941
+0.04(+0.06%)
Mar 25, 2010
71.05
71.06
70.99
71.05
889,951
+0.03(+0.04%)
Mar 24, 2010
71.09
71.12
71.02
71.03
763,411
-0.11(-0.16%)
Mar 23, 2010
71.17
71.19
71.13
71.14
544,982
-0.03(-0.04%)
Mar 22, 2010
71.17
71.19
71.15
71.17
541,049
+0.03(+0.04%)
Mar 19, 2010
71.17
71.19
71.13
71.14
699,492
-0.05(-0.07%)
Mar 18, 2010
71.22
71.22
71.17
71.19
709,121
-0.04(-0.06%)
Mar 17, 2010
71.23
71.24
71.21
71.23
1,126,003
+0.02(+0.02%)
Mar 16, 2010
71.21
71.26
71.17
71.22
905,670
+0.02(+0.02%)
Mar 15, 2010
71.19
71.20
71.19
71.20
496,004
+0.03(+0.04%)
Mar 12, 2010
71.16
71.20
71.14
71.17
1,289,206
+0.01(+0.01%)
Mar 11, 2010
71.18
71.22
71.17
71.17
2,065,855
-0.09(-0.12%)
Mar 10, 2010
71.23
71.27
71.23
71.25
1,429,263
-0.02(-0.02%)
Mar 09, 2010
71.26
71.28
71.23
71.27
751,348
+0.05(+0.07%)
Mar 08, 2010
71.23
71.23
71.21
71.22
1,104,739
-0.03(-0.05%)
Mar 05, 2010
71.24
71.26
71.19
71.25
1,341,691
-0.06(-0.08%)
Mar 04, 2010
71.30
71.34
71.28
71.31
961,501
-0.03(-0.04%)
Mar 03, 2010
71.33
71.37
71.30
71.34
1,411,112
-0.01(-0.01%)
Mar 02, 2010
71.34
71.37
71.33
71.34
1,345,751
+0.00(+0.00%)
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
.