| iShares Barclays Lehman 1-3 Year Treasury Bond Fund | (NY: SHY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 84.01 | 84.09 | 83.95 | 84.03 | 0 | +0.05(+0.06%) |
| Feb 26, 2009 | 83.96 | 83.99 | 83.91 | 83.98 | 863,220 | +0.04(+0.05%) |
| Feb 25, 2009 | 84.10 | 84.14 | 83.94 | 83.94 | 918,981 | -0.16(-0.19%) |
| Feb 24, 2009 | 84.11 | 84.19 | 84.07 | 84.10 | 863,872 | -0.06(-0.07%) |
| Feb 23, 2009 | 84.08 | 84.17 | 84.01 | 84.16 | 2,477,659 | -0.01(-0.01%) |
| Feb 21, 2009 | 84.13 | 84.26 | 84.12 | 84.17 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 84.13 | 84.26 | 84.12 | 84.17 | 888,349 | +0.07(+0.08%) |
| Feb 19, 2009 | 84.07 | 84.15 | 84.02 | 84.10 | 646,191 | -0.03(-0.04%) |
| Feb 18, 2009 | 84.17 | 84.24 | 84.07 | 84.13 | 622,481 | -0.14(-0.17%) |
| Feb 17, 2009 | 84.15 | 84.28 | 84.15 | 84.27 | 901,605 | +0.22(+0.26%) |
| Feb 14, 2009 | 84.15 | 84.17 | 84.04 | 84.05 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 84.15 | 84.17 | 84.04 | 84.05 | 658,101 | -0.16(-0.19%) |
| Feb 12, 2009 | 84.17 | 84.26 | 84.17 | 84.21 | 879,767 | +0.10(+0.12%) |
| Feb 11, 2009 | 84.16 | 84.23 | 84.10 | 84.11 | 880,133 | -0.02(-0.02%) |
| Feb 10, 2009 | 84.00 | 84.18 | 83.96 | 84.13 | 1,168,352 | +0.19(+0.23%) |
| Feb 09, 2009 | 83.98 | 84.05 | 83.92 | 83.94 | 823,119 | -0.03(-0.04%) |
| Feb 06, 2009 | 84.12 | 84.12 | 83.97 | 83.97 | 970,496 | -0.05(-0.06%) |
| Feb 05, 2009 | 84.04 | 84.09 | 83.97 | 84.02 | 1,131,407 | +0.02(+0.02%) |
| Feb 04, 2009 | 84.12 | 84.14 | 83.97 | 84.00 | 1,806,010 | -0.14(-0.17%) |
| Feb 03, 2009 | 84.21 | 84.24 | 84.08 | 84.14 | 871,994 | -0.09(-0.11%) |
| Feb 02, 2009 | 84.14 | 84.24 | 84.12 | 84.23 | 775,439 | -0.06(-0.07%) |
| Jan 30, 2009 | 84.28 | 84.38 | 84.23 | 84.29 | 0 | +0.05(+0.06%) |
| Jan 29, 2009 | 84.27 | 84.33 | 84.22 | 84.24 | 1,642,759 | -0.16(-0.19%) |
| Jan 28, 2009 | 84.39 | 84.46 | 84.33 | 84.40 | 1,637,053 | -0.03(-0.04%) |
| Jan 27, 2009 | 84.30 | 84.44 | 84.30 | 84.43 | 1,186,730 | +0.09(+0.11%) |
| Jan 26, 2009 | 84.43 | 84.43 | 84.28 | 84.34 | 910,031 | -0.11(-0.13%) |
| Jan 24, 2009 | 84.43 | 84.48 | 84.28 | 84.45 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 84.43 | 84.48 | 84.28 | 84.45 | 1,840,841 | -0.02(-0.02%) |
| Jan 22, 2009 | 84.47 | 84.55 | 84.42 | 84.47 | 568,843 | +0.04(+0.05%) |
| Jan 21, 2009 | 84.48 | 84.55 | 84.41 | 84.43 | 992,005 | -0.13(-0.15%) |
| Jan 20, 2009 | 84.45 | 84.58 | 84.38 | 84.56 | 2,102,787 | +0.04(+0.05%) |
| Jan 16, 2009 | 84.42 | 84.56 | 84.40 | 84.52 | 660,566 | +0.04(+0.05%) |
| Jan 15, 2009 | 84.56 | 84.59 | 84.41 | 84.48 | 4,473,482 | -0.09(-0.11%) |
| Jan 14, 2009 | 84.52 | 84.65 | 84.52 | 84.57 | 1,117,744 | +0.10(+0.12%) |
| Jan 13, 2009 | 84.47 | 84.54 | 84.40 | 84.47 | 583,360 | +0.01(+0.01%) |
| Jan 12, 2009 | 84.44 | 84.59 | 84.42 | 84.46 | 1,227,947 | +0.02(+0.02%) |
| Jan 10, 2009 | 84.39 | 84.53 | 84.38 | 84.44 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 84.39 | 84.53 | 84.38 | 84.44 | 847,183 | +0.06(+0.07%) |
| Jan 08, 2009 | 84.33 | 84.49 | 84.33 | 84.38 | 805,736 | +0.02(+0.02%) |
| Jan 07, 2009 | 84.45 | 84.45 | 84.30 | 84.36 | 2,015,322 | -0.06(-0.07%) |
| Jan 06, 2009 | 84.32 | 84.46 | 84.27 | 84.42 | 1,459,625 | +0.04(+0.05%) |
| Jan 05, 2009 | 84.38 | 84.46 | 84.31 | 84.38 | 5,046,252 | +0.17(+0.20%) |
| Jan 02, 2009 | 84.68 | 84.68 | 84.21 | 84.21 | 0 | -0.45(-0.53%) |
| Jan 01, 2009 | 84.67 | 84.69 | 84.46 | 84.66 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 84.67 | 84.69 | 84.46 | 84.66 | 587,395 | -0.04(-0.05%) |
| Dec 30, 2008 | 84.60 | 84.70 | 84.53 | 84.70 | 531,832 | +0.08(+0.09%) |
| Dec 29, 2008 | 84.57 | 84.68 | 84.45 | 84.62 | 715,839 | -0.15(-0.18%) |
| Dec 26, 2008 | 84.66 | 84.80 | 84.65 | 84.77 | 444,319 | +0.10(+0.12%) |
| Dec 24, 2008 | 84.69 | 84.79 | 84.66 | 84.67 | 271,549 | +0.02(+0.02%) |
| Dec 23, 2008 | 84.65 | 84.75 | 84.62 | 84.65 | 698,207 | +0.02(+0.02%) |
| Dec 22, 2008 | 84.79 | 84.82 | 84.62 | 84.63 | 812,675 | -0.16(-0.19%) |
| Dec 20, 2008 | 84.77 | 84.89 | 84.75 | 84.79 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 84.77 | 84.89 | 84.75 | 84.79 | 848,811 | -0.08(-0.09%) |
| Dec 18, 2008 | 85.01 | 85.03 | 84.86 | 84.87 | 1,120,830 | +0.04(+0.05%) |
| Dec 17, 2008 | 84.99 | 85.17 | 84.83 | 84.83 | 1,425,773 | -0.18(-0.21%) |
| Dec 16, 2008 | 84.81 | 85.14 | 84.74 | 85.01 | 734,468 | +0.04(+0.05%) |
| Dec 15, 2008 | 84.85 | 84.98 | 84.75 | 84.97 | 1,399,131 | +0.06(+0.07%) |
| Dec 13, 2008 | 84.78 | 84.95 | 84.65 | 84.91 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 84.78 | 84.95 | 84.65 | 84.91 | 538,419 | +0.04(+0.05%) |
| Dec 11, 2008 | 84.75 | 84.87 | 84.65 | 84.87 | 919,345 | +0.20(+0.24%) |
| Dec 10, 2008 | 84.69 | 84.77 | 84.55 | 84.67 | 938,034 | -0.11(-0.13%) |
| Dec 09, 2008 | 84.64 | 84.78 | 84.45 | 84.78 | 980,396 | +0.26(+0.31%) |
| Dec 08, 2008 | 84.62 | 84.66 | 84.48 | 84.52 | 1,051,283 | -0.12(-0.14%) |
| Dec 06, 2008 | 84.77 | 84.80 | 84.51 | 84.64 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 84.77 | 84.80 | 84.51 | 84.64 | 877,762 | -0.10(-0.12%) |
| Dec 04, 2008 | 84.73 | 84.85 | 84.65 | 84.74 | 1,181,243 | +0.02(+0.02%) |
| Dec 03, 2008 | 84.75 | 84.78 | 84.57 | 84.72 | 956,210 | +0.07(+0.08%) |
| Dec 02, 2008 | 84.63 | 84.71 | 84.55 | 84.65 | 724,977 | -0.01(-0.01%) |
