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, 2006 80.32 80.38 80.30 80.35 256,400 +0.00(+0.00%)
Jan 30, 2006 80.34 80.36 80.29 80.35 204,100 +0.04(+0.05%)
Jan 27, 2006 80.41 80.41 80.30 80.31 362,800 -0.06(-0.07%)
Jan 26, 2006 80.33 80.37 80.30 80.37 220,000 +0.01(+0.01%)
Jan 25, 2006 80.47 80.47 80.36 80.36 244,600 -0.11(-0.14%)
Jan 24, 2006 80.48 80.48 80.42 80.47 227,300 -0.02(-0.02%)
Jan 23, 2006 80.44 80.50 80.40 80.49 565,500 +0.01(+0.01%)
Jan 20, 2006 80.41 80.49 80.39 80.48 383,900 +0.03(+0.04%)
Jan 19, 2006 80.45 80.46 80.40 80.45 588,600 +0.01(+0.01%)
Jan 18, 2006 80.46 80.50 80.42 80.44 393,200 -0.01(-0.01%)
Jan 17, 2006 80.45 80.46 80.40 80.45 447,900 -0.03(-0.04%)
Jan 13, 2006 80.40 80.48 80.37 80.48 226,500 +0.16(+0.20%)
Jan 12, 2006 80.31 80.37 80.28 80.32 450,600 +0.04(+0.05%)
Jan 11, 2006 80.30 80.36 80.25 80.28 484,700 +0.00(+0.00%)
Jan 10, 2006 80.28 80.33 80.27 80.28 406,000 -0.08(-0.10%)
Jan 09, 2006 80.35 80.36 80.30 80.36 351,500 +0.01(+0.01%)
Jan 06, 2006 80.31 80.36 80.30 80.35 500,200 +0.02(+0.02%)
Jan 05, 2006 80.32 80.40 80.32 80.33 274,400 -0.07(-0.09%)
Jan 04, 2006 80.30 80.40 80.29 80.40 345,500 +0.08(+0.10%)
Jan 03, 2006 80.17 80.35 80.17 80.32 1,075,400 +0.11(+0.14%)
Dec 30, 2005 80.22 80.28 80.17 80.21 410,400 -0.03(-0.04%)
Dec 29, 2005 80.27 80.27 80.17 80.24 418,800 -0.06(-0.07%)
Dec 28, 2005 80.29 80.32 80.20 80.30 401,000 -0.15(-0.19%)
Dec 27, 2005 80.39 80.51 80.39 80.45 552,500 +0.01(+0.01%)
Dec 23, 2005 80.37 80.50 80.35 80.44 196,100 +0.04(+0.05%)
Dec 22, 2005 80.38 80.43 80.34 80.40 1,288,100 +0.07(+0.09%)
Dec 21, 2005 80.36 80.36 80.29 80.33 363,400 +0.00(+0.00%)
Dec 20, 2005 80.36 80.36 80.29 80.33 389,300 -0.01(-0.01%)
Dec 19, 2005 80.31 80.40 80.31 80.34 182,100 -0.05(-0.06%)
Dec 16, 2005 80.41 80.42 80.34 80.39 161,500 +0.05(+0.06%)
Dec 15, 2005 80.34 80.36 80.27 80.34 420,900 +0.00(+0.00%)
Dec 14, 2005 80.32 80.38 80.30 80.34 368,100 +0.09(+0.11%)
Dec 13, 2005 80.23 80.31 80.21 80.25 354,600 +0.04(+0.05%)
Dec 12, 2005 80.26 80.26 80.16 80.21 1,200,500 -0.01(-0.01%)
Dec 09, 2005 80.27 80.29 80.21 80.22 869,500 -0.08(-0.10%)
Dec 08, 2005 80.28 80.33 80.25 80.30 155,300 +0.10(+0.12%)
Dec 07, 2005 80.22 80.24 80.18 80.20 317,400 +0.01(+0.01%)
Dec 06, 2005 80.15 80.23 80.12 80.19 260,100 +0.11(+0.14%)
Dec 05, 2005 80.13 80.15 80.07 80.08 1,608,600 -0.09(-0.11%)
Dec 02, 2005 80.14 80.17 80.11 80.17 449,400 +0.07(+0.09%)
Dec 01, 2005 80.13 80.17 80.08 80.10 745,600 -0.31(-0.39%)
Nov 30, 2005 80.42 80.44 80.35 80.41 219,800 +0.01(+0.01%)
Nov 29, 2005 80.48 80.48 80.36 80.40 175,900 -0.06(-0.07%)
Nov 28, 2005 80.45 80.49 80.42 80.46 214,400 +0.02(+0.02%)
Nov 25, 2005 80.41 80.47 80.41 80.44 85,700 +0.07(+0.09%)
Nov 23, 2005 80.47 80.47 80.34 80.37 238,400 -0.10(-0.12%)
Nov 22, 2005 80.37 80.49 80.33 80.47 1,358,500 +0.11(+0.14%)
Nov 21, 2005 80.35 80.39 80.30 80.36 255,300 +0.05(+0.06%)
Nov 18, 2005 80.25 80.33 80.25 80.31 206,400 +0.00(+0.00%)
Nov 17, 2005 80.21 80.35 80.21 80.31 456,400 +0.07(+0.09%)
Nov 16, 2005 80.20 80.28 80.19 80.24 328,700 +0.10(+0.12%)
Nov 15, 2005 80.12 80.20 80.10 80.14 249,700 +0.06(+0.07%)
Nov 14, 2005 80.18 80.18 80.08 80.08 448,500 -0.12(-0.15%)
Nov 11, 2005 80.11 80.24 80.10 80.20 211,600 +0.03(+0.04%)
Nov 10, 2005 80.15 80.19 80.10 80.17 291,600 +0.11(+0.14%)
Nov 09, 2005 80.17 80.17 80.06 80.06 199,200 -0.10(-0.12%)
Nov 08, 2005 80.15 80.19 80.12 80.16 238,100 +0.10(+0.12%)
Nov 07, 2005 80.09 80.11 80.05 80.06 243,500 -0.01(-0.01%)
Nov 04, 2005 80.09 80.11 80.03 80.07 174,800 +0.00(+0.00%)
Nov 03, 2005 80.10 80.13 80.03 80.07 228,600 -0.04(-0.05%)
Nov 02, 2005 80.12 80.14 80.07 80.11 150,800 -0.01(-0.01%)
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.