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 71.90 71.96 71.81 71.96 1,487,932 +0.03(+0.05%)
Oct 30, 2008 71.88 71.96 71.80 71.93 961,134 +0.06(+0.08%)
Oct 29, 2008 71.89 71.98 71.79 71.87 1,523,839 +0.04(+0.06%)
Oct 28, 2008 71.76 71.86 71.69 71.82 1,203,620 +0.09(+0.12%)
Oct 27, 2008 71.81 71.90 71.69 71.74 1,312,922 -0.18(-0.25%)
Oct 24, 2008 72.09 72.11 71.82 71.92 1,414,507 +0.06(+0.08%)
Oct 23, 2008 71.86 72.05 71.73 71.86 1,054,324 -0.04(-0.06%)
Oct 22, 2008 71.82 71.93 71.70 71.90 1,359,058 +0.10(+0.14%)
Oct 21, 2008 71.87 71.88 71.65 71.80 832,014 +0.15(+0.20%)
Oct 20, 2008 71.77 71.85 71.60 71.65 1,772,417 -0.05(-0.07%)
Oct 17, 2008 71.75 71.81 71.58 71.70 1,102,237 +0.05(+0.07%)
Oct 16, 2008 71.61 71.92 71.60 71.65 1,374,243 -0.04(-0.05%)
Oct 15, 2008 71.46 71.82 71.46 71.69 1,406,700 +0.24(+0.33%)
Oct 14, 2008 71.41 71.56 71.23 71.46 4,000,094 +0.02(+0.02%)
Oct 13, 2008 71.64 71.64 70.70 71.44 1,637,272 -0.32(-0.44%)
Oct 10, 2008 71.79 71.89 71.35 71.76 5,366,667 +0.11(+0.16%)
Oct 09, 2008 71.55 71.66 71.44 71.64 8,084,761 +0.05(+0.06%)
Oct 08, 2008 72.07 72.08 71.46 71.60 8,715,725 -0.31(-0.43%)
Oct 07, 2008 71.76 71.93 71.67 71.91 6,747,597 +0.01(+0.02%)
Oct 06, 2008 71.83 72.02 71.77 71.89 3,492,890 +0.15(+0.20%)
Oct 03, 2008 71.64 71.75 71.36 71.75 1,181,888 +0.20(+0.27%)
Oct 02, 2008 71.54 71.68 71.44 71.55 2,551,349 +0.15(+0.22%)
Oct 01, 2008 71.41 71.47 71.21 71.40 4,863,565 -0.02(-0.02%)
Sep 30, 2008 71.76 71.81 71.41 71.41 1,708,479 -0.28(-0.39%)
Sep 29, 2008 71.52 71.93 71.43 71.70 2,906,885 +0.41(+0.58%)
Sep 26, 2008 71.45 71.46 71.28 71.29 0 +0.00(+0.00%)
Sep 25, 2008 71.41 71.41 71.17 71.29 1,275,138 -0.13(-0.18%)
Sep 24, 2008 71.28 71.43 71.20 71.41 972,446 +0.15(+0.22%)
Sep 23, 2008 71.29 71.29 71.12 71.26 1,434,708 +0.05(+0.07%)
Sep 22, 2008 70.99 71.22 70.94 71.21 1,804,629 +0.05(+0.07%)
Sep 19, 2008 70.99 71.24 70.95 71.16 0 -0.43(-0.60%)
Sep 18, 2008 71.68 72.04 71.49 71.59 16,176,178 -0.20(-0.28%)
Sep 17, 2008 71.73 71.81 71.29 71.79 6,476,461 +0.34(+0.48%)
Sep 16, 2008 71.82 71.84 71.43 71.45 1,956,140 -0.13(-0.18%)
Sep 15, 2008 71.53 71.61 71.35 71.58 2,000,997 +0.51(+0.71%)
Sep 12, 2008 71.09 71.14 70.98 71.07 1,241,909 +0.01(+0.01%)
Sep 11, 2008 71.17 71.18 71.05 71.06 965,807 -0.03(-0.04%)
Sep 10, 2008 71.03 71.11 70.97 71.09 627,819 +0.02(+0.02%)
Sep 09, 2008 70.93 71.11 70.83 71.07 751,361 +0.11(+0.16%)
Sep 08, 2008 70.84 70.97 70.78 70.96 590,955 -0.03(-0.05%)
Sep 05, 2008 71.11 71.13 70.97 70.99 0 -0.03(-0.04%)
Sep 04, 2008 70.99 71.08 70.98 71.02 1,007,903 +0.04(+0.06%)
Sep 03, 2008 70.97 71.02 70.94 70.98 1,108,283 +0.03(+0.04%)
Sep 02, 2008 70.80 70.95 70.75 70.95 754,858 -0.11(-0.16%)
Aug 29, 2008 70.99 71.06 70.96 71.06 698,909 +0.03(+0.05%)
Aug 28, 2008 71.03 71.04 70.97 71.03 597,004 -0.03(-0.05%)
Aug 27, 2008 70.99 71.06 70.95 71.06 776,859 +0.04(+0.06%)
Aug 26, 2008 71.01 71.02 70.96 71.02 702,249 -0.03(-0.04%)
Aug 25, 2008 71.01 71.05 70.99 71.05 598,839 +0.12(+0.17%)
Aug 22, 2008 70.98 70.98 70.89 70.93 596,229 -0.13(-0.18%)
Aug 21, 2008 71.10 71.10 71.01 71.05 632,550 -0.06(-0.08%)
Aug 20, 2008 71.01 71.12 71.01 71.11 839,161 +0.09(+0.13%)
Aug 19, 2008 71.05 71.06 70.98 71.02 800,011 +0.05(+0.07%)
Aug 18, 2008 70.92 70.99 70.90 70.97 628,247 +0.06(+0.08%)
Aug 15, 2008 70.95 70.98 70.88 70.91 0 +0.05(+0.07%)
Aug 14, 2008 70.88 70.89 70.82 70.86 1,241,908 +0.03(+0.04%)
Aug 13, 2008 70.91 70.92 70.80 70.83 1,355,053 -0.01(-0.01%)
Aug 12, 2008 70.82 70.86 70.80 70.84 687,711 +0.13(+0.18%)
Aug 11, 2008 70.80 70.80 70.57 70.71 831,903 -0.09(-0.13%)
Aug 08, 2008 70.88 70.94 70.76 70.81 620,049 -0.06(-0.09%)
Aug 07, 2008 70.77 70.88 70.77 70.87 521,496 +0.15(+0.22%)
Aug 06, 2008 70.73 70.74 70.64 70.71 625,576 +0.01(+0.01%)
Aug 05, 2008 70.72 70.73 70.66 70.70 664,414 -0.03(-0.05%)
Aug 04, 2008 70.73 70.78 70.71 70.74 1,094,526 -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.