ISHARES BARCLAYS 1-3 YEAR TREA $84.47

up +0.01


21/5/2013 03:21 PM  |  NYSEARCA : SHY  |  Industries :
Type:

SHY historical data

Date Open High Low Close Volume
3/9/2010 83.48 83.50 83.45 83.49 6414
3/8/2010 83.44 83.45 83.42 83.43 9431
3/5/2010 83.46 83.48 83.40 83.47 11453
3/4/2010 83.53 83.58 83.50 83.54 8208
3/3/2010 83.56 83.61 83.53 83.57 12046
3/2/2010 83.57 83.61 83.56 83.58 11488
3/1/2010 83.55 83.61 83.55 83.58 8632
2/26/2010 83.64 83.69 83.62 83.67 9367
2/25/2010 83.64 83.66 83.61 83.64 7336
2/24/2010 83.52 83.59 83.51 83.57 11942
2/23/2010 83.52 83.56 83.49 83.53 8320
2/22/2010 83.46 83.47 83.42 83.46 6817
2/19/2010 83.42 83.44 83.35 83.43 13527
2/18/2010 83.53 83.53 83.45 83.46 8889
2/17/2010 83.53 83.57 83.48 83.51 6723
2/16/2010 83.56 83.62 83.53 83.58 7330
2/12/2010 83.55 83.58 83.54 83.57 5057
2/11/2010 83.46 83.50 83.43 83.50 12660
2/10/2010 83.58 83.58 83.45 83.47 6701
2/9/2010 83.61 83.63 83.52 83.56 14150
2/8/2010 83.62 83.66 83.60 83.64 8571
2/5/2010 83.63 83.73 83.61 83.70 13624
2/4/2010 83.54 83.59 83.52 83.57 6243
2/3/2010 83.46 83.48 83.43 83.45 12838
2/2/2010 83.48 83.52 83.48 83.51 7248
2/1/2010 83.52 83.52 83.43 83.50 10010
1/29/2010 83.49 83.62 83.46 83.62 9006
1/28/2010 83.49 83.54 83.46 83.54 9821
1/27/2010 83.60 83.62 83.46 83.50 8757
1/26/2010 83.57 83.59 83.51 83.53 7585
1/25/2010 83.55 83.56 83.51 83.52 6246
1/22/2010 83.52 83.59 83.50 83.59 7256
1/21/2010 83.42 83.53 83.40 83.52 12810
1/20/2010 83.46 83.50 83.44 83.45 10856
1/19/2010 83.41 83.45 83.39 83.45 11540
1/15/2010 83.41 83.46 83.41 83.43 6483
1/14/2010 83.33 83.40 83.33 83.36 5499
1/13/2010 83.31 83.36 83.28 83.28 5905
1/12/2010 83.34 83.37 83.33 83.35 5829
1/11/2010 83.27 83.31 83.27 83.28 7566
1/8/2010 83.26 83.28 83.20 83.24 7132
1/7/2010 83.18 83.20 83.15 83.16 7720
1/6/2010 83.19 83.23 83.12 83.18 15349
1/5/2010 83.15 83.21 83.15 83.17 5982
1/4/2010 83.03 83.09 83.00 83.07 12206
12/31/2009 82.98 83.01 82.88 82.96 6330
12/30/2009 83.08 83.09 83.04 83.06 7856
12/29/2009 83.05 83.09 83.02 83.09 8575
12/28/2009 83.20 83.22 83.12 83.12 17282
12/24/2009 83.27 83.30 83.24 83.24 3254
12/23/2009 83.39 83.42 83.32 83.34 7674
12/22/2009 83.40 83.42 83.32 83.34 8468
12/21/2009 83.50 83.51 83.40 83.44 9585
12/18/2009 83.58 83.60 83.52 83.57 5406
12/17/2009 83.60 83.63 83.53 83.63 6980
12/16/2009 83.46 83.53 83.43 83.47 6862
12/15/2009 83.44 83.44 83.36 83.41 5669
12/14/2009 83.56 83.56 83.43 83.43 5258
12/11/2009 83.55 83.57 83.49 83.52 4868
12/10/2009 83.60 83.65 83.55 83.61 5357
12/9/2009 83.68 83.70 83.63 83.64 6424
12/8/2009 83.68 83.71 83.63 83.70 6573
12/7/2009 83.55 83.62 83.49 83.62 7536
12/4/2009 83.50 83.50 83.42 83.44 7304
12/3/2009 83.63 83.69 83.60 83.65 10458
12/2/2009 83.75 83.77 83.67 83.70 8637
12/1/2009 83.89 83.89 83.73 83.77 13559
11/30/2009 84.32 84.38 84.28 84.33 6835
11/27/2009 84.33 84.34 84.26 84.32 3464
11/25/2009 84.21 84.26 84.18 84.26 8791
11/24/2009 84.16 84.23 84.15 84.22 6803
11/23/2009 84.10 84.15 84.09 84.15 7456
11/20/2009 84.17 84.22 84.14 84.16 5665
11/19/2009 84.14 84.22 84.14 84.14 9361
11/18/2009 84.11 84.14 84.08 84.11 8766
11/17/2009 84.06 84.12 84.03 84.11 10330
11/16/2009 83.97 84.10 83.97 84.09 8452
11/13/2009 83.99 84.04 83.97 84.04 5847
11/12/2009 83.97 84.03 83.96 84.02 9090
11/11/2009 84.00 84.04 83.94 84.03 3990
11/10/2009 83.98 84.00 83.94 83.94 5467
11/9/2009 83.91 83.96 83.91 83.96 5908
11/6/2009 83.96 83.96 83.91 83.96 7980
11/5/2009 83.84 83.91 83.84 83.90 6679
11/4/2009 83.80 83.86 83.76 83.82 6585
11/3/2009 83.88 83.88 83.80 83.83 7792
11/2/2009 83.85 83.87 83.80 83.84 14694
10/30/2009 83.98 84.06 83.95 84.02 9889
10/29/2009 83.93 83.93 83.87 83.92 7882
10/28/2009 83.94 84.00 83.89 83.99 7955
10/27/2009 83.76 83.90 83.74 83.87 12675
10/26/2009 83.79 83.79 83.70 83.70 13016
10/23/2009 83.82 83.84 83.79 83.79 5725
10/22/2009 83.85 83.93 83.85 83.93 5726
10/21/2009 83.94 83.96 83.87 83.92 15293
10/20/2009 83.97 84.02 83.91 83.96 16421
10/19/2009 83.88 83.92 83.85 83.92 6701
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
Marketplace
Trading Center