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 (%)
Nov 30, 2007 82.36 82.53 82.31 82.50 640,116 +0.04(+0.05%)
Nov 29, 2007 82.43 82.60 82.38 82.46 508,982 +0.15(+0.18%)
Nov 28, 2007 82.34 82.38 82.23 82.31 740,256 -0.07(-0.08%)
Nov 27, 2007 82.56 82.98 82.33 82.38 793,847 -0.25(-0.30%)
Nov 26, 2007 82.44 83.15 82.25 82.63 983,414 +0.23(+0.28%)
Nov 23, 2007 82.43 82.50 82.35 82.40 275,504 -0.09(-0.11%)
Nov 21, 2007 82.39 82.55 82.39 82.49 1,684,985 +0.26(+0.32%)
Nov 20, 2007 82.24 82.34 82.15 82.23 619,991 -0.03(-0.04%)
Nov 19, 2007 82.00 82.30 81.65 82.26 973,779 +0.27(+0.33%)
Nov 16, 2007 81.99 82.06 81.93 81.99 434,493 +0.00(+0.00%)
Nov 15, 2007 81.90 82.00 81.84 81.99 630,139 +0.27(+0.33%)
Nov 14, 2007 81.65 81.75 81.62 81.72 570,396 +0.04(+0.05%)
Nov 13, 2007 81.78 81.84 81.60 81.68 1,081,156 -0.25(-0.31%)
Nov 12, 2007 81.90 81.97 81.76 81.93 699,052 +0.19(+0.23%)
Nov 09, 2007 81.83 82.06 81.69 81.74 1,566,259 +0.03(+0.04%)
Nov 08, 2007 81.64 81.81 81.58 81.71 1,829,578 +0.13(+0.16%)
Nov 07, 2007 81.49 81.60 81.44 81.58 484,400 +0.23(+0.28%)
Nov 06, 2007 81.38 81.47 81.35 81.35 996,400 -0.05(-0.06%)
Nov 05, 2007 81.49 81.50 81.35 81.40 520,603 -0.01(-0.01%)
Nov 02, 2007 81.23 81.69 81.23 81.41 418,900 +0.10(+0.12%)
Nov 01, 2007 81.09 81.32 81.09 81.31 1,775,938 -0.04(-0.05%)
Oct 31, 2007 81.46 81.49 81.31 81.35 557,168 -0.13(-0.16%)
Oct 30, 2007 81.46 81.50 81.44 81.48 292,924 -0.01(-0.01%)
Oct 29, 2007 81.50 81.53 81.44 81.49 591,975 +0.00(+0.00%)
Oct 26, 2007 81.47 81.57 81.43 81.49 1,568,500 +0.01(+0.01%)
Oct 25, 2007 81.56 81.59 81.48 81.48 566,290 -0.05(-0.06%)
Oct 24, 2007 81.42 81.59 81.42 81.53 457,500 +0.16(+0.20%)
Oct 23, 2007 81.34 81.40 81.30 81.37 380,100 +0.01(+0.01%)
Oct 22, 2007 81.35 81.48 81.20 81.36 607,300 -0.07(-0.09%)
Oct 19, 2007 81.30 81.52 81.27 81.43 900,600 +0.21(+0.26%)
Oct 18, 2007 81.25 81.28 81.17 81.22 385,600 +0.11(+0.14%)
Oct 17, 2007 80.97 81.18 80.97 81.11 1,432,000 +0.19(+0.23%)
Oct 16, 2007 80.87 81.10 80.87 80.92 561,900 +0.10(+0.12%)
Oct 15, 2007 80.75 80.85 80.72 80.82 2,014,700 +0.00(+0.00%)
Oct 12, 2007 80.83 80.89 80.78 80.82 1,798,318 -0.09(-0.11%)
Oct 11, 2007 80.77 80.92 80.77 80.91 1,196,000 +0.02(+0.02%)
Oct 10, 2007 80.84 80.92 80.79 80.89 477,074 +0.02(+0.02%)
Oct 09, 2007 80.90 80.96 80.85 80.87 1,313,863 -0.18(-0.22%)
Oct 08, 2007 81.06 81.08 80.90 81.05 268,390 +0.08(+0.10%)
Oct 05, 2007 80.90 81.05 80.89 80.97 2,065,600 -0.09(-0.11%)
Oct 04, 2007 81.03 81.07 81.00 81.06 219,200 +0.04(+0.05%)
Oct 03, 2007 81.11 81.13 80.98 81.02 1,713,300 -0.01(-0.01%)
Oct 02, 2007 80.92 81.05 80.92 81.03 1,337,200 -0.01(-0.01%)
Oct 01, 2007 81.02 81.07 80.95 81.04 5,263,066 -0.22(-0.27%)
Sep 28, 2007 81.33 81.42 81.26 81.26 701,000 -0.09(-0.11%)
Sep 27, 2007 81.23 81.44 81.23 81.35 878,741 +0.15(+0.18%)
Sep 26, 2007 81.24 81.32 81.17 81.20 527,921 -0.05(-0.06%)
Sep 25, 2007 81.23 81.31 81.13 81.25 611,353 +0.07(+0.09%)
Sep 24, 2007 81.12 81.19 81.06 81.18 289,367 +0.09(+0.11%)
Sep 21, 2007 81.02 81.18 81.00 81.09 418,300 +0.11(+0.14%)
Sep 20, 2007 81.11 81.16 80.97 80.98 2,156,606 -0.30(-0.37%)
Sep 19, 2007 81.07 81.28 81.07 81.28 1,602,345 +0.13(+0.16%)
Sep 18, 2007 80.95 81.20 79.87 81.15 743,256 +0.11(+0.14%)
Sep 17, 2007 80.96 81.15 80.96 81.04 347,900 -0.01(-0.01%)
Sep 14, 2007 81.16 81.21 80.81 81.05 451,100 -0.01(-0.01%)
Sep 13, 2007 81.11 81.15 80.99 81.06 532,100 -0.12(-0.15%)
Sep 12, 2007 81.15 81.31 81.11 81.18 410,100 +0.07(+0.09%)
Sep 11, 2007 81.18 81.22 81.11 81.11 537,700 +0.01(+0.01%)
Sep 10, 2007 81.22 81.32 81.10 81.10 691,300 -0.12(-0.15%)
Sep 07, 2007 81.17 81.22 81.10 81.22 470,900 +0.30(+0.37%)
Sep 06, 2007 81.00 81.01 80.79 80.92 339,600 -0.10(-0.12%)
Sep 05, 2007 80.96 81.05 80.90 81.02 358,700 +0.21(+0.26%)
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.