ISHARES BARCLAYS 1-3 YEAR TREA $84.45

up +0.02


23/5/2013 04:23 PM  |  NYSEARCA : SHY  |  Industries :
Type:

SHY historical data

Date Open High Low Close Volume
10/16/2009 83.85 83.93 83.83 83.92 5084
10/15/2009 83.88 83.96 83.87 83.87 7195
10/14/2009 83.94 84.00 83.90 83.92 10787
10/13/2009 83.96 84.03 83.96 84.03 8862
10/12/2009 83.85 84.20 83.85 83.98 6243
10/9/2009 83.90 83.91 83.82 83.88 11414
10/8/2009 84.06 84.07 83.97 84.00 8177
10/7/2009 84.02 84.10 83.99 84.08 8803
10/6/2009 83.98 84.00 83.93 83.97 11631
10/5/2009 84.06 84.06 83.99 84.02 6830
10/2/2009 84.05 84.08 83.96 84.02 8835
10/1/2009 83.99 84.04 83.94 83.99 10857
9/30/2009 83.89 84.03 83.89 84.01 14219
9/29/2009 83.87 83.94 83.83 83.92 10513
9/25/2009 83.96 83.97 83.88 83.94 8664
9/24/2009 83.91 83.99 83.90 83.97 8599
9/23/2009 83.83 83.96 83.80 83.95 9433
9/22/2009 83.84 83.87 83.82 83.82 7113
9/21/2009 83.81 83.88 83.81 83.84 6008
9/18/2009 83.86 83.88 83.42 83.81 12873
9/17/2009 83.77 83.90 83.74 83.89 8326
9/16/2009 83.88 83.90 83.76 83.77 7093
9/15/2009 83.81 83.89 83.81 83.88 6575
9/11/2009 83.95 84.02 83.89 83.89 8505
9/10/2009 83.92 83.98 83.90 83.92 5777
9/9/2009 83.84 83.89 83.80 83.87 5985
9/8/2009 83.89 83.89 83.82 83.86 6408
9/4/2009 83.89 83.91 83.84 83.85 4899
9/3/2009 83.93 83.93 83.87 83.89 5053
9/2/2009 83.92 83.97 83.87 83.97 6909
9/1/2009 83.84 83.92 83.76 83.88 9270
8/31/2009 83.86 83.93 83.82 83.92 5411
8/28/2009 83.72 83.86 83.72 83.86 7641
8/27/2009 83.77 83.82 83.73 83.77 6052
8/26/2009 83.80 83.81 83.73 83.78 7332
8/25/2009 83.75 83.76 83.66 83.73 6645
8/24/2009 83.62 83.75 83.59 83.73 5559
8/21/2009 83.76 83.79 83.60 83.63 8481
8/20/2009 83.77 83.80 83.74 83.76 5888
8/19/2009 83.79 83.82 83.75 83.78 11028
8/18/2009 83.76 83.77 83.70 83.74 6916
8/14/2009 83.60 83.74 83.59 83.67 5150
8/13/2009 83.52 83.62 83.48 83.61 8748
8/12/2009 83.47 83.50 83.38 83.47 8569
8/11/2009 83.37 83.46 83.37 83.44 8708
8/7/2009 83.24 83.27 83.19 83.22 11922
8/6/2009 83.34 83.41 83.33 83.36 8923
8/5/2009 83.32 83.50 83.32 83.36 12305
8/3/2009 83.51 83.52 83.38 83.46 10738
7/31/2009 83.57 83.69 83.57 83.69 6242
7/30/2009 83.51 83.56 83.48 83.55 7742
7/29/2009 83.63 83.65 83.45 83.54 6357
7/28/2009 83.67 83.72 83.56 83.59 7632
7/27/2009 83.61 83.68 83.57 83.64 7076
7/24/2009 83.66 83.73 83.65 83.70 9698
7/23/2009 83.79 83.80 83.62 83.65 10260
7/22/2009 83.90 83.90 83.78 83.80 6280
7/21/2009 83.71 83.91 83.71 83.84 10718
7/20/2009 83.66 83.78 83.65 83.74 8088
7/17/2009 83.72 83.77 83.71 83.75 8331
7/16/2009 83.81 83.83 83.76 83.78 5045
7/15/2009 83.78 83.80 83.65 83.65 7472
7/14/2009 83.84 83.91 83.82 83.85 4889
7/13/2009 83.93 83.98 83.89 83.91 6998
7/10/2009 83.94 83.98 83.90 83.96 6662
7/9/2009 83.85 83.92 83.84 83.88 8241
7/8/2009 83.81 83.96 83.77 83.92 7737
7/7/2009 83.80 83.87 83.76 83.79 16683
7/6/2009 83.76 83.84 83.74 83.80 4744
7/2/2009 83.77 83.80 83.72 83.77 5443
7/1/2009 83.59 83.68 83.56 83.68 12022
6/30/2009 83.64 83.74 83.61 83.71 7033
6/29/2009 83.73 83.75 83.69 83.72 6523
6/26/2009 83.69 83.74 83.67 83.72 6922
6/25/2009 83.57 83.72 83.56 83.68 12413
6/23/2009 83.47 83.59 83.46 83.53 7213
6/22/2009 83.45 83.54 83.45 83.53 10544
6/19/2009 83.36 83.45 83.30 83.42 10512
6/17/2009 83.52 83.57 83.46 83.51 7522
6/16/2009 83.36 83.48 83.33 83.42 11265
6/15/2009 83.33 83.38 83.30 83.33 9594
6/12/2009 83.18 83.31 83.17 83.27 6078
6/11/2009 83.12 83.23 83.11 83.18 7630
6/10/2009 83.21 83.26 83.06 83.17 7594
6/9/2009 83.15 83.24 83.15 83.18 9961
6/8/2009 83.16 83.21 82.99 82.99 11009
6/5/2009 83.40 83.53 83.18 83.21 11987
6/4/2009 83.74 83.84 83.74 83.76 11964
6/3/2009 83.79 83.85 83.74 83.84 12277
6/2/2009 83.75 83.80 83.69 83.69 22100
6/1/2009 83.70 83.82 83.66 83.72 17458
5/29/2009 83.84 83.97 83.83 83.92 8528
5/28/2009 83.83 83.90 83.80 83.80 7282
5/27/2009 83.83 83.93 83.80 83.81 5533
5/26/2009 83.94 83.97 83.82 83.83 8406
5/22/2009 83.90 83.95 83.87 83.94 6549
5/21/2009 84.03 84.04 83.92 83.92 16127
5/20/2009 84.00 84.03 83.92 84.03 11221
5/19/2009 83.90 83.95 83.84 83.92 10818
5/18/2009 83.95 83.97 83.87 83.87 11317
Marketplace
Trading Center