Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.47 71.50 71.35 71.41 1,059,817 +0.07(+0.10%)
Jan 30, 2008 71.28 71.34 71.15 71.34 3,539,466 +0.05(+0.07%)
Jan 29, 2008 71.23 71.29 71.19 71.29 1,020,216 -0.03(-0.05%)
Jan 28, 2008 71.34 71.39 71.28 71.32 802,384 -0.04(-0.06%)
Jan 25, 2008 71.07 71.39 71.06 71.36 1,499,136 +0.19(+0.26%)
Jan 24, 2008 71.40 71.40 71.17 71.17 1,225,167 -0.22(-0.31%)
Jan 23, 2008 71.77 71.77 71.38 71.40 2,230,194 -0.03(-0.05%)
Jan 22, 2008 72.20 72.20 71.30 71.43 2,802,755 +0.30(+0.42%)
Jan 21, 2008 71.05 71.18 71.02 71.13 0 +0.00(+0.00%)
Jan 18, 2008 71.05 71.18 71.02 71.13 1,098,813 +0.06(+0.08%)
Jan 17, 2008 70.91 71.09 70.88 71.07 1,207,654 +0.12(+0.17%)
Jan 16, 2008 70.94 70.98 70.85 70.95 1,129,943 +0.06(+0.08%)
Jan 15, 2008 70.88 70.89 70.80 70.89 1,694,641 +0.06(+0.08%)
Jan 14, 2008 70.80 70.83 70.76 70.83 1,488,700 +0.03(+0.04%)
Jan 11, 2008 70.64 70.82 70.64 70.81 573,432 +0.20(+0.28%)
Jan 10, 2008 70.63 70.71 70.58 70.61 1,167,351 +0.00(+0.00%)
Jan 09, 2008 70.69 70.70 70.60 70.61 3,031,289 -0.03(-0.05%)
Jan 08, 2008 70.54 70.64 70.48 70.64 1,350,841 +0.10(+0.15%)
Jan 07, 2008 70.58 70.60 70.51 70.54 1,073,403 -0.04(-0.06%)
Jan 04, 2008 70.64 70.65 70.55 70.58 1,035,085 +0.10(+0.15%)
Jan 03, 2008 70.45 70.51 70.35 70.48 477,757 +0.11(+0.16%)
Jan 02, 2008 70.31 70.46 70.22 70.37 1,721,255 +0.13(+0.18%)
Jan 01, 2008 70.17 70.24 70.16 70.24 0 +0.00(+0.00%)
Dec 31, 2007 70.17 70.24 70.16 70.24 1,310,924 +0.11(+0.16%)
Dec 28, 2007 70.04 70.15 70.04 70.13 683,338 +0.09(+0.12%)
Dec 27, 2007 70.10 70.10 69.95 70.05 805,515 -0.09(-0.12%)
Dec 26, 2007 70.17 70.23 70.09 70.13 553,093 -0.07(-0.10%)
Dec 24, 2007 70.15 70.22 70.11 70.20 368,343 -0.06(-0.09%)
Dec 21, 2007 70.34 70.35 70.20 70.26 2,367,823 -0.11(-0.16%)
Dec 20, 2007 70.35 70.42 70.25 70.37 1,526,494 +0.05(+0.07%)
Dec 19, 2007 70.23 70.36 70.13 70.32 840,125 +0.18(+0.26%)
Dec 18, 2007 70.20 70.23 70.10 70.14 815,541 -0.04(-0.06%)
Dec 17, 2007 70.05 70.18 70.05 70.18 775,392 +0.21(+0.29%)
Dec 14, 2007 70.09 70.11 69.98 69.98 630,971 -0.17(-0.24%)
Dec 13, 2007 70.18 70.28 70.12 70.15 576,969 -0.10(-0.15%)
Dec 12, 2007 70.12 70.33 70.08 70.25 529,922 -0.18(-0.25%)
Dec 11, 2007 70.18 70.44 70.13 70.43 2,050,112 +0.26(+0.37%)
Dec 10, 2007 70.25 70.26 70.14 70.17 583,798 -0.05(-0.07%)
Dec 07, 2007 70.30 70.30 70.15 70.23 1,039,036 -0.08(-0.11%)
Dec 06, 2007 70.40 70.40 70.27 70.30 1,873,459 -0.15(-0.21%)
Dec 05, 2007 70.37 70.48 70.34 70.45 719,626 +0.03(+0.04%)
Dec 04, 2007 70.53 70.53 70.35 70.42 1,188,089 -0.01(-0.01%)
Dec 03, 2007 70.38 70.44 70.05 70.43 568,582 -0.08(-0.11%)
Nov 30, 2007 70.39 70.53 70.35 70.51 748,990 +0.03(+0.05%)
Nov 29, 2007 70.45 70.59 70.41 70.47 595,552 +0.13(+0.18%)
Nov 28, 2007 70.37 70.41 70.28 70.35 866,163 -0.06(-0.08%)
Nov 27, 2007 70.56 70.92 70.36 70.41 928,869 -0.21(-0.30%)
Nov 26, 2007 70.46 71.06 70.29 70.62 1,150,679 +0.20(+0.28%)
Nov 23, 2007 70.45 70.51 70.38 70.42 322,363 -0.08(-0.11%)
Nov 21, 2007 70.41 70.55 70.41 70.50 1,971,577 +0.22(+0.32%)
Nov 20, 2007 70.29 70.37 70.21 70.28 725,442 -0.03(-0.04%)
Nov 19, 2007 70.08 70.34 69.78 70.30 1,139,405 +0.23(+0.33%)
Nov 16, 2007 70.07 70.13 70.02 70.07 508,394 +0.00(+0.00%)
Nov 15, 2007 69.99 70.08 69.94 70.07 737,316 +0.23(+0.33%)
Nov 14, 2007 69.78 69.87 69.76 69.84 667,412 +0.03(+0.05%)
Nov 13, 2007 69.89 69.94 69.74 69.81 1,265,045 -0.21(-0.31%)
Nov 12, 2007 69.99 70.05 69.88 70.02 817,951 +0.16(+0.23%)
Nov 09, 2007 69.94 70.13 69.82 69.86 1,832,657 +0.03(+0.04%)
Nov 08, 2007 69.77 69.92 69.72 69.83 2,140,763 +0.11(+0.16%)
Nov 07, 2007 69.64 69.74 69.60 69.72 566,789 +0.20(+0.28%)
Nov 06, 2007 69.55 69.63 69.52 69.52 1,165,873 -0.04(-0.06%)
Nov 05, 2007 69.64 69.65 69.52 69.57 609,150 -0.01(-0.01%)
Nov 02, 2007 69.42 69.82 69.42 69.58 490,149 +0.09(+0.12%)
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.