ISHARES BARCLAYS 1-3 YEAR TREA $84.33

down -0.10


19/6/2013 04:19 PM  |  NYSEARCA : SHY  |  Industries :
Type:

SHY historical data

Date Open High Low Close Volume
1/16/2009 84.42 84.56 84.40 84.52 6606
1/15/2009 84.56 84.59 84.41 84.48 44735
1/14/2009 84.52 84.65 84.52 84.57 11178
1/13/2009 84.47 84.54 84.40 84.47 5834
1/12/2009 84.44 84.59 84.42 84.46 12280
1/9/2009 84.39 84.53 84.38 84.44 8472
1/8/2009 84.33 84.49 84.33 84.38 8058
1/7/2009 84.45 84.45 84.30 84.36 20154
1/6/2009 84.32 84.46 84.27 84.42 14597
1/5/2009 84.35 84.46 84.31 84.38 50463
1/2/2009 84.68 84.68 84.21 84.21 11385
12/31/2008 84.67 84.69 84.46 84.66 5874
12/30/2008 84.60 84.70 84.53 84.70 5319
12/29/2008 84.57 84.68 84.45 84.62 7159
12/26/2008 84.66 84.80 84.65 84.77 4444
12/24/2008 84.69 84.79 84.66 84.67 2716
12/23/2008 84.65 84.75 84.62 84.65 6983
12/22/2008 84.79 84.82 84.62 84.63 8127
12/19/2008 84.77 84.89 84.75 84.79 8489
12/18/2008 85.01 85.03 84.86 84.87 11209
12/17/2008 84.99 85.17 84.83 84.83 13981
12/16/2008 85.01 85.14 84.74 85.01 7345
12/15/2008 84.85 84.98 84.75 84.97 13992
12/12/2008 84.78 84.95 84.65 84.91 5385
12/11/2008 84.75 84.87 84.65 84.87 9194
12/10/2008 84.69 84.77 84.55 84.67 9381
12/9/2008 84.64 84.78 84.45 84.78 9804
12/8/2008 84.62 84.66 84.48 84.52 10513
12/5/2008 84.77 84.80 84.51 84.64 8778
12/4/2008 84.73 84.85 84.65 84.74 11813
12/3/2008 84.57 84.78 84.57 84.72 9563
12/2/2008 84.63 84.71 84.55 84.65 7250
12/1/2008 84.63 84.72 84.52 84.66 8691
11/28/2008 84.64 84.80 84.54 84.80 2347
11/26/2008 84.50 84.76 84.50 84.75 6719
11/25/2008 84.53 84.66 84.41 84.49 8103
11/24/2008 84.46 84.53 84.34 84.42 9571
11/21/2008 84.63 84.70 84.46 84.63 16934
11/20/2008 84.75 84.80 84.57 84.77 25295
11/19/2008 84.47 84.61 84.43 84.61 7400
11/18/2008 84.31 84.50 84.30 84.49 6496
11/17/2008 84.25 84.41 84.25 84.40 6130
11/14/2008 84.29 84.41 84.25 84.25 8583
11/13/2008 84.45 84.47 84.25 84.27 10894
11/12/2008 84.34 84.48 84.31 84.48 9726
11/11/2008 84.15 84.37 84.15 84.35 4932
11/10/2008 84.08 84.29 84.01 84.29 7039
11/7/2008 84.08 84.15 84.01 84.03 6610
11/6/2008 84.02 84.19 83.97 84.18 21903
11/5/2008 83.99 84.15 83.95 84.15 14214
11/4/2008 84.00 84.12 83.84 84.00 12901
11/3/2008 83.94 84.03 83.80 84.03 9019
10/31/2008 84.13 84.20 84.02 84.20 12717
10/30/2008 84.11 84.20 84.01 84.16 8215
10/29/2008 84.12 84.22 84.00 84.09 13024
10/28/2008 83.96 84.08 83.88 84.04 10287
10/27/2008 84.02 84.13 83.88 83.94 11221
10/24/2008 84.35 84.37 84.04 84.15 12088
10/23/2008 84.08 84.31 83.93 84.08 9011
10/22/2008 84.03 84.16 83.89 84.13 11616
10/21/2008 84.09 84.11 83.84 84.01 7111
10/20/2008 83.98 84.07 83.78 83.84 15148
10/17/2008 83.95 84.02 83.75 83.90 9421
10/16/2008 83.79 84.15 83.78 83.84 11745
10/15/2008 83.61 84.03 83.61 83.89 12023
10/14/2008 83.55 83.73 83.35 83.61 34187
10/13/2008 83.83 83.83 82.73 83.59 13993
10/10/2008 84.00 84.12 83.49 83.96 45866
10/9/2008 83.72 83.85 83.59 83.83 69096
10/8/2008 84.33 84.34 83.61 83.78 77521
10/7/2008 83.97 84.17 83.86 84.14 57668
10/6/2008 84.05 84.27 83.98 84.12 29852
10/3/2008 83.82 83.95 83.50 83.95 10099
10/2/2008 83.71 83.87 83.59 83.72 21805
9/30/2008 83.97 84.02 83.56 83.56 14602
9/29/2008 83.68 84.16 83.58 83.89 24844
9/26/2008 83.60 83.62 83.40 83.41 12682
9/25/2008 83.55 83.56 83.27 83.41 10898
9/24/2008 83.40 83.58 83.31 83.56 8311
9/23/2008 83.42 83.42 83.22 83.38 12262
9/22/2008 83.06 83.33 83.01 83.32 15424
9/19/2008 83.06 83.36 83.02 83.26 33983
9/18/2008 83.87 84.29 83.65 83.73 138248
9/17/2008 83.93 84.02 83.42 84.00 55351
9/16/2008 84.03 84.06 83.58 83.60 16718
9/15/2008 83.70 83.79 83.49 83.75 17102
9/12/2008 83.18 83.24 83.05 83.16 10614
9/11/2008 83.27 83.29 83.14 83.15 8255
9/10/2008 83.11 83.20 83.04 83.18 5366
9/9/2008 82.99 83.21 82.88 83.16 6422
9/8/2008 82.89 83.04 82.82 83.03 5051
9/5/2008 83.20 83.23 83.04 83.07 10475
9/4/2008 83.06 83.17 83.05 83.10 8614
9/3/2008 83.04 83.10 83.01 83.05 9472
9/2/2008 82.84 83.02 82.78 83.02 6452
8/29/2008 83.07 83.15 83.03 83.15 5974
8/28/2008 83.11 83.12 83.04 83.11 5103
8/27/2008 83.06 83.15 83.02 83.15 6640
8/26/2008 83.09 83.10 83.03 83.10 6002
8/25/2008 83.09 83.14 83.07 83.13 5118
Marketplace
Trading Center