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 (%)
Oct 31, 2008 84.13 84.20 84.02 84.20 1,271,644 +0.04(+0.05%)
Oct 30, 2008 84.11 84.20 84.01 84.16 821,422 +0.07(+0.08%)
Oct 29, 2008 84.12 84.22 84.00 84.09 1,302,331 +0.05(+0.06%)
Oct 28, 2008 83.96 84.08 83.88 84.04 1,028,660 +0.10(+0.12%)
Oct 27, 2008 84.02 84.13 83.88 83.94 1,122,073 -0.21(-0.25%)
Oct 24, 2008 84.35 84.37 84.04 84.15 1,208,892 +0.07(+0.08%)
Oct 23, 2008 84.08 84.31 83.93 84.08 901,066 -0.05(-0.06%)
Oct 22, 2008 84.03 84.16 83.89 84.13 1,161,503 +0.12(+0.14%)
Oct 21, 2008 84.09 84.11 83.84 84.01 711,071 +0.17(+0.20%)
Oct 20, 2008 83.98 84.07 83.78 83.84 1,514,775 -0.06(-0.07%)
Oct 17, 2008 83.95 84.02 83.75 83.90 942,014 +0.06(+0.07%)
Oct 16, 2008 83.79 84.15 83.78 83.84 1,174,481 -0.05(-0.05%)
Oct 15, 2008 83.61 84.03 83.61 83.89 1,202,220 +0.28(+0.33%)
Oct 14, 2008 83.55 83.73 83.35 83.61 3,418,633 +0.02(+0.02%)
Oct 13, 2008 83.83 83.83 82.73 83.59 1,399,275 -0.37(-0.44%)
Oct 10, 2008 84.00 84.12 83.49 83.96 4,586,558 +0.13(+0.16%)
Oct 09, 2008 83.72 83.85 83.59 83.83 6,909,544 +0.05(+0.06%)
Oct 08, 2008 84.33 84.34 83.61 83.78 7,448,790 -0.36(-0.43%)
Oct 07, 2008 83.97 84.17 83.86 84.14 5,766,753 +0.02(+0.02%)
Oct 06, 2008 84.05 84.27 83.98 84.12 2,985,157 +0.17(+0.20%)
Oct 03, 2008 83.82 83.95 83.50 83.95 1,010,087 +0.23(+0.27%)
Oct 02, 2008 83.71 83.87 83.59 83.72 2,180,480 +0.18(+0.22%)
Oct 01, 2008 83.55 83.63 83.32 83.54 4,156,588 -0.02(-0.02%)
Sep 30, 2008 83.97 84.02 83.56 83.56 1,460,131 -0.33(-0.39%)
Sep 29, 2008 83.68 84.16 83.58 83.89 2,484,335 +0.48(+0.58%)
Sep 26, 2008 83.60 83.62 83.40 83.41 0 +0.00(+0.00%)
Sep 25, 2008 83.55 83.56 83.27 83.41 1,089,782 -0.15(-0.18%)
Sep 24, 2008 83.40 83.58 83.31 83.56 831,090 +0.18(+0.22%)
Sep 23, 2008 83.42 83.42 83.22 83.38 1,226,156 +0.06(+0.07%)
Sep 22, 2008 83.06 83.33 83.01 83.32 1,542,305 +0.06(+0.07%)
Sep 19, 2008 83.06 83.36 83.02 83.26 0 -0.50(-0.60%)
Sep 18, 2008 83.87 84.29 83.65 83.76 13,824,776 -0.24(-0.28%)
Sep 17, 2008 83.93 84.02 83.42 84.00 5,535,030 +0.40(+0.48%)
Sep 16, 2008 84.03 84.06 83.58 83.60 1,671,792 -0.15(-0.18%)
Sep 15, 2008 83.70 83.79 83.49 83.75 1,710,128 +0.59(+0.71%)
Sep 12, 2008 83.18 83.24 83.05 83.16 1,061,383 +0.01(+0.01%)
Sep 11, 2008 83.27 83.29 83.14 83.15 825,416 -0.03(-0.04%)
Sep 10, 2008 83.11 83.20 83.04 83.18 536,558 +0.02(+0.02%)
Sep 09, 2008 82.99 83.21 82.88 83.16 642,142 +0.13(+0.16%)
Sep 08, 2008 82.89 83.04 82.82 83.03 505,053 -0.04(-0.05%)
Sep 05, 2008 83.20 83.23 83.04 83.07 0 -0.03(-0.04%)
Sep 04, 2008 83.06 83.17 83.05 83.10 861,393 +0.05(+0.06%)
Sep 03, 2008 83.04 83.10 83.01 83.05 947,181 +0.03(+0.04%)
Sep 02, 2008 82.84 83.02 82.78 83.02 645,131 -0.13(-0.16%)
Aug 29, 2008 83.07 83.15 83.03 83.15 597,315 +0.04(+0.05%)
Aug 28, 2008 83.11 83.12 83.04 83.11 510,223 -0.04(-0.05%)
Aug 27, 2008 83.06 83.15 83.02 83.15 663,934 +0.05(+0.06%)
Aug 26, 2008 83.09 83.10 83.03 83.10 600,169 -0.03(-0.04%)
Aug 25, 2008 83.09 83.14 83.07 83.13 511,791 +0.14(+0.17%)
Aug 22, 2008 83.05 83.05 82.95 82.99 509,560 -0.15(-0.18%)
Aug 21, 2008 83.19 83.19 83.09 83.14 540,602 -0.07(-0.08%)
Aug 20, 2008 83.09 83.22 83.09 83.21 717,179 +0.11(+0.13%)
Aug 19, 2008 83.14 83.15 83.05 83.10 683,720 +0.06(+0.07%)
Aug 18, 2008 82.98 83.07 82.96 83.04 536,924 +0.07(+0.08%)
Aug 15, 2008 83.02 83.05 82.93 82.97 0 +0.06(+0.07%)
Aug 14, 2008 82.93 82.95 82.86 82.91 1,061,382 +0.03(+0.04%)
Aug 13, 2008 82.97 82.98 82.84 82.88 1,158,080 -0.01(-0.01%)
Aug 12, 2008 82.87 82.91 82.84 82.89 587,744 +0.15(+0.18%)
Aug 11, 2008 82.84 82.84 82.57 82.74 710,976 -0.11(-0.13%)
Aug 08, 2008 82.94 83.00 82.79 82.85 529,918 -0.07(-0.09%)
Aug 07, 2008 82.81 82.94 82.81 82.92 445,691 +0.18(+0.22%)
Aug 06, 2008 82.76 82.77 82.65 82.74 534,641 +0.01(+0.01%)
Aug 05, 2008 82.75 82.76 82.68 82.73 567,834 -0.04(-0.05%)
Aug 04, 2008 82.76 82.82 82.73 82.77 935,424 -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.