1-3 Year Treasury Bond Ishares ETF (NY: SHY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	72.51	72.53	72.50	72.52	1,048,880	+0.00(+0.00%)
May 23, 2011	72.54	72.55	72.52	72.52	822,851	+0.01(+0.01%)
May 20, 2011	72.51	72.53	72.50	72.52	1,231,177	+0.03(+0.04%)
May 19, 2011	72.40	72.51	72.40	72.49	878,219	+0.01(+0.01%)
May 18, 2011	72.50	72.51	72.46	72.48	1,535,401	-0.03(-0.05%)
May 17, 2011	72.50	72.54	72.49	72.52	1,103,197	+0.01(+0.01%)
May 16, 2011	72.47	72.51	72.46	72.51	1,694,359	+0.03(+0.05%)
May 13, 2011	72.46	72.49	72.45	72.47	793,611	+0.03(+0.05%)
May 12, 2011	72.47	72.47	72.42	72.44	864,968	-0.03(-0.05%)
May 11, 2011	72.42	72.48	72.41	72.47	1,629,854	+0.07(+0.10%)
May 10, 2011	72.46	72.46	72.40	72.40	842,631	-0.07(-0.10%)
May 09, 2011	72.47	72.48	72.46	72.47	616,734	+0.03(+0.05%)
May 06, 2011	72.39	72.47	72.37	72.44	1,890,230	+0.01(+0.01%)
May 05, 2011	72.40	72.43	72.40	72.43	1,044,985	+0.02(+0.02%)
May 04, 2011	72.38	72.43	72.34	72.41	1,774,271	+0.03(+0.05%)
May 03, 2011	72.38	72.39	72.35	72.38	523,824	+0.03(+0.04%)
May 02, 2011	72.36	72.37	72.35	72.35	831,931	-0.01(-0.02%)
Apr 29, 2011	72.34	72.38	72.32	72.36	934,088	+0.03(+0.05%)
Apr 28, 2011	72.35	72.36	72.32	72.33	818,907	+0.00(+0.00%)
Apr 27, 2011	72.26	72.33	72.24	72.33	1,359,867	+0.03(+0.04%)
Apr 26, 2011	72.27	72.32	72.25	72.30	661,409	+0.07(+0.10%)
Apr 25, 2011	72.23	72.26	72.21	72.24	1,220,188	+0.01(+0.01%)
Apr 21, 2011	72.24	72.26	72.22	72.23	1,301,456	-0.02(-0.02%)
Apr 20, 2011	72.23	72.25	72.20	72.24	868,051	-0.01(-0.01%)
Apr 19, 2011	72.25	72.27	72.24	72.25	730,489	+0.02(+0.02%)
Apr 18, 2011	72.24	72.28	72.23	72.24	716,347	+0.02(+0.02%)
Apr 15, 2011	72.14	72.22	72.14	72.22	1,324,161	+0.14(+0.19%)
Apr 14, 2011	72.14	72.17	72.08	72.08	1,068,846	-0.07(-0.10%)
Apr 13, 2011	72.08	72.16	72.06	72.15	998,595	+0.03(+0.05%)
Apr 12, 2011	72.05	72.11	72.05	72.11	960,347	+0.12(+0.17%)
Apr 11, 2011	72.00	72.02	71.98	71.99	789,949	-0.01(-0.01%)
Apr 08, 2011	71.99	72.02	71.99	72.00	804,633	-0.03(-0.04%)
Apr 07, 2011	71.99	72.05	71.99	72.03	583,363	+0.05(+0.07%)
Apr 06, 2011	71.98	72.00	71.96	71.98	770,720	+0.00(+0.00%)
Apr 05, 2011	72.03	72.06	71.98	71.98	1,837,997	-0.08(-0.11%)
Apr 04, 2011	72.05	72.09	72.05	72.05	1,347,847	+0.02(+0.02%)
Apr 01, 2011	71.92	72.04	71.91	72.04	994,883	+0.06(+0.08%)
Mar 31, 2011	72.05	72.07	71.98	71.98	1,088,045	-0.04(-0.06%)
Mar 30, 2011	72.02	72.02	72.02	72.02	734,412	+0.04(+0.06%)
Mar 29, 2011	72.01	72.04	71.97	71.98	1,004,483	-0.03(-0.04%)
Mar 28, 2011	72.01	72.05	71.99	72.01	1,737,139	-0.03(-0.05%)
Mar 25, 2011	72.13	72.13	72.02	72.04	943,684	-0.05(-0.07%)
Mar 24, 2011	72.12	72.14	72.08	72.09	1,208,106	-0.05(-0.07%)
Mar 23, 2011	72.19	72.19	72.13	72.14	1,010,746	+0.01(+0.01%)
Mar 22, 2011	72.11	72.15	72.11	72.13	1,631,952	-0.02(-0.02%)
Mar 21, 2011	72.16	72.19	72.15	72.15	711,890	-0.08(-0.11%)
Mar 18, 2011	72.23	72.26	72.22	72.23	947,067	-0.03(-0.05%)
Mar 17, 2011	72.25	72.27	72.20	72.26	1,177,401	-0.04(-0.06%)
Mar 16, 2011	72.23	72.33	72.21	72.31	3,029,635	+0.14(+0.19%)
Mar 15, 2011	72.25	72.25	72.17	72.17	1,340,526	-0.03(-0.05%)
Mar 14, 2011	72.22	72.27	72.20	72.20	1,771,047	+0.04(+0.05%)
Mar 11, 2011	72.15	72.18	72.13	72.16	789,060	+0.01(+0.02%)
Mar 10, 2011	72.10	72.17	72.07	72.15	805,149	+0.08(+0.11%)
Mar 09, 2011	72.07	72.12	72.04	72.07	1,075,328	+0.05(+0.07%)
Mar 08, 2011	72.01	72.04	72.00	72.02	1,004,693	-0.03(-0.04%)
Mar 07, 2011	72.03	72.10	72.03	72.05	777,718	-0.05(-0.07%)
Mar 04, 2011	72.01	72.10	72.01	72.10	730,234	+0.16(+0.23%)
Mar 03, 2011	71.98	72.00	71.94	71.94	861,404	-0.15(-0.20%)
Mar 02, 2011	72.12	72.14	72.07	72.08	971,262	-0.03(-0.05%)

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.