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 (%)
Dec 29, 2006 68.30 68.35 68.29 68.34 1,051,088 +0.02(+0.03%)
Dec 28, 2006 68.39 68.40 68.29 68.32 807,242 -0.04(-0.06%)
Dec 27, 2006 68.42 68.42 68.35 68.36 640,388 -0.24(-0.35%)
Dec 26, 2006 68.64 68.64 68.57 68.60 1,467,639 -0.01(-0.01%)
Dec 22, 2006 68.58 68.64 68.55 68.61 1,283,701 -0.01(-0.01%)
Dec 21, 2006 68.58 68.66 68.54 68.62 1,577,159 +0.05(+0.07%)
Dec 20, 2006 68.56 68.58 68.53 68.57 693,978 +0.04(+0.06%)
Dec 19, 2006 68.52 68.55 68.51 68.52 306,328 +0.01(+0.01%)
Dec 18, 2006 68.52 68.53 68.49 68.52 1,316,931 +0.00(+0.00%)
Dec 15, 2006 68.62 68.63 68.50 68.52 1,040,674 +0.03(+0.04%)
Dec 14, 2006 68.53 68.53 68.47 68.49 1,312,953 -0.03(-0.05%)
Dec 13, 2006 68.54 68.57 68.50 68.53 376,767 -0.09(-0.14%)
Dec 12, 2006 68.57 68.63 68.55 68.62 324,815 +0.09(+0.14%)
Dec 11, 2006 68.56 68.58 68.52 68.53 612,891 +0.01(+0.01%)
Dec 08, 2006 68.61 68.61 68.51 68.52 551,227 -0.09(-0.12%)
Dec 07, 2006 68.63 68.64 68.59 68.60 1,408,666 -0.02(-0.02%)
Dec 06, 2006 68.65 68.65 68.59 68.62 1,683,519 -0.01(-0.01%)
Dec 05, 2006 68.64 68.69 68.56 68.63 4,307,438 +0.00(+0.00%)
Dec 04, 2006 68.64 68.65 68.60 68.63 323,879 -0.01(-0.01%)
Dec 01, 2006 68.67 68.67 68.51 68.64 282,926 -0.11(-0.16%)
Nov 30, 2006 68.72 68.75 68.70 68.75 999,253 +0.08(+0.11%)
Nov 29, 2006 68.71 68.72 68.66 68.67 417,837 +0.00(+0.00%)
Nov 28, 2006 68.66 68.70 68.63 68.67 474,703 +0.03(+0.05%)
Nov 27, 2006 68.60 68.65 68.53 68.64 433,282 +0.04(+0.06%)
Nov 24, 2006 68.58 68.64 68.56 68.59 317,210 +0.01(+0.01%)
Nov 22, 2006 68.61 68.61 68.52 68.58 329,379 +0.05(+0.07%)
Nov 21, 2006 68.53 68.55 68.49 68.53 461,598 +0.02(+0.02%)
Nov 20, 2006 68.47 68.53 68.47 68.52 362,258 +0.02(+0.02%)
Nov 17, 2006 68.47 68.53 68.46 68.50 543,270 +0.09(+0.12%)
Nov 16, 2006 68.46 68.50 68.39 68.41 3,790,727 -0.03(-0.04%)
Nov 15, 2006 68.48 68.49 68.41 68.44 324,581 -0.04(-0.06%)
Nov 14, 2006 68.53 68.53 68.47 68.48 458,439 +0.01(+0.01%)
Nov 13, 2006 68.48 68.48 68.41 68.47 918,634 +0.00(+0.00%)
Nov 10, 2006 68.48 68.49 68.44 68.47 276,725 +0.05(+0.07%)
Nov 09, 2006 68.46 68.46 68.41 68.42 1,876,116 -0.01(-0.01%)
Nov 08, 2006 68.41 68.44 68.38 68.43 475,991 +0.03(+0.05%)
Nov 07, 2006 68.40 68.41 68.36 68.40 176,097 +0.09(+0.13%)
Nov 06, 2006 68.30 68.33 68.28 68.31 424,390 -0.01(-0.01%)
Nov 03, 2006 68.36 68.37 68.29 68.32 670,225 -0.13(-0.19%)
Nov 02, 2006 68.50 68.50 68.44 68.45 336,750 -0.02(-0.02%)
Nov 01, 2006 68.45 68.53 68.41 68.47 872,767 -0.21(-0.30%)
Oct 31, 2006 68.58 68.67 68.58 68.67 551,929 +0.09(+0.14%)
Oct 30, 2006 68.56 68.60 68.56 68.58 329,262 -0.04(-0.06%)
Oct 27, 2006 68.62 68.63 68.57 68.62 716,911 +0.07(+0.10%)
Oct 26, 2006 68.52 68.56 68.47 68.55 1,170,320 +0.09(+0.12%)
Oct 25, 2006 68.41 68.48 68.35 68.47 1,377,425 +0.08(+0.11%)
Oct 24, 2006 68.38 68.40 68.35 68.39 376,065 +0.00(+0.00%)
Oct 23, 2006 68.39 68.39 68.35 68.39 257,301 -0.03(-0.05%)
Oct 20, 2006 68.42 68.42 68.38 68.42 634,303 +0.03(+0.04%)
Oct 19, 2006 68.41 68.42 68.36 68.40 956,077 -0.01(-0.01%)
Oct 18, 2006 68.41 68.42 68.36 68.41 361,907 +0.01(+0.01%)
Oct 17, 2006 68.43 68.44 68.36 68.40 458,556 +0.01(+0.01%)
Oct 16, 2006 68.31 68.39 68.31 68.39 613,359 +0.03(+0.05%)
Oct 13, 2006 68.36 68.36 68.32 68.35 623,421 -0.03(-0.04%)
Oct 12, 2006 68.33 68.40 68.33 68.38 2,193,443 +0.02(+0.03%)
Oct 11, 2006 68.39 68.42 68.29 68.36 382,969 +0.01(+0.01%)
Oct 10, 2006 68.41 68.42 68.33 68.35 346,930 -0.09(-0.14%)
Oct 09, 2006 68.48 68.50 68.40 68.45 237,293 +0.01(+0.01%)
Oct 06, 2006 68.50 68.50 68.37 68.44 1,188,339 -0.09(-0.12%)
Oct 05, 2006 68.60 68.60 68.48 68.52 478,565 -0.07(-0.10%)
Oct 04, 2006 68.53 68.61 68.51 68.59 512,848 +0.12(+0.17%)
Oct 03, 2006 68.49 68.51 68.44 68.47 450,249 +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.