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, 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%)
Nov 01, 2005 80.17 80.18 80.06 80.12 639,300 -0.21(-0.26%)
Oct 31, 2005 80.32 80.38 80.30 80.33 294,900 -0.03(-0.04%)
Oct 28, 2005 80.40 80.41 80.29 80.36 369,900 +0.00(+0.00%)
Oct 27, 2005 80.36 80.40 80.30 80.36 307,900 +0.06(+0.07%)
Oct 26, 2005 80.36 80.37 80.27 80.30 224,400 -0.03(-0.04%)
Oct 25, 2005 80.42 80.47 80.32 80.33 373,200 -0.14(-0.17%)
Oct 24, 2005 80.48 80.49 80.41 80.47 277,500 -0.03(-0.04%)
Oct 21, 2005 80.49 80.51 80.45 80.50 362,700 +0.05(+0.06%)
Oct 20, 2005 80.41 80.45 80.37 80.45 323,600 +0.00(+0.00%)
Oct 19, 2005 80.49 80.49 80.40 80.45 575,200 +0.04(+0.05%)
Oct 18, 2005 80.36 80.42 80.36 80.41 241,200 +0.07(+0.09%)
Oct 17, 2005 80.40 80.43 80.33 80.34 308,200 -0.04(-0.05%)
Oct 14, 2005 80.35 80.43 80.31 80.38 340,700 +0.02(+0.02%)
Oct 13, 2005 80.39 80.39 80.33 80.36 548,500 +0.00(+0.00%)
Oct 12, 2005 80.43 80.43 80.35 80.36 509,100 -0.06(-0.07%)
Oct 11, 2005 80.37 80.43 80.36 80.42 215,800 -0.02(-0.02%)
Oct 10, 2005 80.58 80.60 80.43 80.44 114,400 -0.01(-0.01%)
Oct 07, 2005 80.40 80.47 80.35 80.45 156,100 +0.06(+0.07%)
Oct 06, 2005 80.45 80.45 80.38 80.39 333,000 +0.00(+0.00%)
Oct 05, 2005 80.37 80.45 80.37 80.39 409,100 +0.04(+0.05%)
Oct 04, 2005 80.41 80.41 80.31 80.35 476,500 -0.01(-0.01%)
Oct 03, 2005 80.43 80.43 80.31 80.36 212,300 -0.27(-0.33%)
Sep 30, 2005 80.70 80.70 80.59 80.63 199,800 -0.07(-0.09%)
Sep 29, 2005 80.71 80.74 80.66 80.70 243,900 -0.03(-0.04%)
Sep 28, 2005 80.67 80.75 80.67 80.73 243,700 +0.03(+0.04%)
Sep 27, 2005 80.76 80.78 80.65 80.70 265,200 -0.03(-0.04%)
Sep 26, 2005 80.66 80.75 80.66 80.73 162,800 -0.06(-0.07%)
Sep 23, 2005 80.79 80.87 80.74 80.79 131,200 -0.07(-0.09%)
Sep 22, 2005 80.87 80.91 80.83 80.86 411,000 +0.03(+0.04%)
Sep 21, 2005 80.86 80.88 80.81 80.83 465,100 +0.08(+0.10%)
Sep 20, 2005 80.81 80.84 80.71 80.75 290,600 -0.06(-0.07%)
Sep 19, 2005 80.82 80.88 80.77 80.81 188,800 +0.02(+0.02%)
Sep 16, 2005 80.85 80.90 80.75 80.79 240,800 -0.09(-0.11%)
Sep 15, 2005 80.88 80.89 80.82 80.88 17,400 +0.01(+0.01%)
Sep 14, 2005 80.92 80.92 80.85 80.87 335,000 -0.01(-0.01%)
Sep 13, 2005 80.85 80.91 80.84 80.88 683,300 +0.05(+0.06%)
Sep 12, 2005 80.83 80.84 80.76 80.83 157,100 -0.03(-0.04%)
Sep 09, 2005 80.84 80.91 80.83 80.86 454,400 +0.02(+0.02%)
Sep 08, 2005 80.92 80.92 80.84 80.84 225,800 -0.04(-0.05%)
Sep 07, 2005 80.93 80.93 80.83 80.88 887,200 -0.06(-0.07%)
Sep 06, 2005 80.90 80.96 80.85 80.94 238,600 -0.13(-0.16%)
Sep 02, 2005 80.95 81.07 80.94 81.07 204,400 +0.10(+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.