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 30, 2005 68.56 68.61 68.52 68.55 480,203 -0.03(-0.04%)
Dec 29, 2005 68.60 68.60 68.52 68.58 490,032 -0.05(-0.07%)
Dec 28, 2005 68.62 68.64 68.54 68.63 469,204 -0.13(-0.19%)
Dec 27, 2005 68.70 68.81 68.70 68.76 646,472 +0.01(+0.01%)
Dec 23, 2005 68.69 68.80 68.67 68.75 229,453 +0.03(+0.05%)
Dec 22, 2005 68.70 68.74 68.66 68.71 1,507,187 +0.06(+0.09%)
Dec 21, 2005 68.68 68.68 68.62 68.65 425,209 +0.00(+0.00%)
Dec 20, 2005 68.68 68.68 68.62 68.65 455,514 -0.01(-0.01%)
Dec 19, 2005 68.64 68.71 68.64 68.66 213,072 -0.04(-0.06%)
Dec 16, 2005 68.72 68.73 68.66 68.70 188,968 +0.04(+0.06%)
Dec 15, 2005 68.66 68.68 68.60 68.66 492,489 +0.00(+0.00%)
Dec 14, 2005 68.64 68.70 68.63 68.66 430,708 +0.08(+0.11%)
Dec 13, 2005 68.57 68.64 68.55 68.58 414,912 +0.03(+0.05%)
Dec 12, 2005 68.59 68.59 68.51 68.55 1,404,688 -0.01(-0.01%)
Dec 09, 2005 68.60 68.62 68.55 68.56 1,017,389 -0.07(-0.10%)
Dec 08, 2005 68.61 68.65 68.59 68.63 181,714 +0.09(+0.12%)
Dec 07, 2005 68.56 68.58 68.52 68.54 371,385 +0.01(+0.01%)
Dec 06, 2005 68.50 68.57 68.47 68.53 304,339 +0.09(+0.14%)
Dec 05, 2005 68.48 68.50 68.43 68.44 1,882,200 -0.08(-0.11%)
Dec 02, 2005 68.49 68.52 68.47 68.52 525,836 +0.06(+0.09%)
Dec 01, 2005 68.48 68.52 68.44 68.46 872,416 -0.26(-0.39%)
Nov 30, 2005 68.73 68.75 68.67 68.72 257,184 +0.01(+0.01%)
Nov 29, 2005 68.78 68.78 68.68 68.71 205,818 -0.05(-0.07%)
Nov 28, 2005 68.76 68.79 68.73 68.76 250,866 +0.02(+0.02%)
Nov 25, 2005 68.72 68.77 68.72 68.75 100,276 +0.06(+0.09%)
Nov 23, 2005 68.77 68.77 68.66 68.69 278,948 -0.09(-0.12%)
Nov 22, 2005 68.69 68.79 68.65 68.77 1,589,561 +0.09(+0.14%)
Nov 21, 2005 68.67 68.70 68.63 68.68 298,722 +0.04(+0.06%)
Nov 18, 2005 68.58 68.65 68.58 68.64 241,505 +0.00(+0.00%)
Nov 17, 2005 68.55 68.67 68.55 68.64 534,027 +0.06(+0.09%)
Nov 16, 2005 68.54 68.61 68.53 68.58 384,607 +0.09(+0.12%)
Nov 15, 2005 68.47 68.54 68.46 68.49 292,170 +0.05(+0.07%)
Nov 14, 2005 68.52 68.52 68.44 68.44 524,783 -0.10(-0.15%)
Nov 11, 2005 68.47 68.58 68.46 68.54 247,590 +0.03(+0.04%)
Nov 10, 2005 68.50 68.53 68.46 68.52 341,197 +0.09(+0.14%)
Nov 09, 2005 68.52 68.52 68.42 68.42 233,081 -0.09(-0.12%)
Nov 08, 2005 68.50 68.53 68.47 68.51 278,597 +0.09(+0.12%)
Nov 07, 2005 68.45 68.47 68.41 68.42 284,915 -0.01(-0.01%)
Nov 04, 2005 68.45 68.47 68.40 68.43 204,531 +0.00(+0.00%)
Nov 03, 2005 68.46 68.48 68.40 68.43 267,481 -0.03(-0.05%)
Nov 02, 2005 68.47 68.49 68.43 68.47 176,448 -0.01(-0.01%)
Nov 01, 2005 68.52 68.52 68.42 68.47 748,036 -0.18(-0.26%)
Oct 31, 2005 68.64 68.70 68.63 68.65 345,058 -0.03(-0.04%)
Oct 28, 2005 68.71 68.72 68.62 68.68 432,814 +0.00(+0.00%)
Oct 27, 2005 68.68 68.71 68.63 68.68 360,269 +0.05(+0.07%)
Oct 26, 2005 68.68 68.69 68.60 68.63 262,567 -0.03(-0.04%)
Oct 25, 2005 68.73 68.77 68.64 68.65 436,676 -0.12(-0.17%)
Oct 24, 2005 68.78 68.79 68.72 68.77 324,698 -0.03(-0.04%)
Oct 21, 2005 68.79 68.81 68.76 68.80 424,390 +0.04(+0.06%)
Oct 20, 2005 68.72 68.76 68.69 68.76 378,639 +0.00(+0.00%)
Oct 19, 2005 68.79 68.79 68.71 68.76 673,033 +0.03(+0.05%)
Oct 18, 2005 68.68 68.73 68.68 68.72 282,224 +0.06(+0.09%)
Oct 17, 2005 68.71 68.74 68.65 68.66 360,620 -0.03(-0.05%)
Oct 14, 2005 68.67 68.74 68.64 68.70 398,648 +0.02(+0.02%)
Oct 13, 2005 68.70 68.70 68.65 68.68 641,792 +0.00(+0.00%)
Oct 12, 2005 68.74 68.74 68.67 68.68 595,690 -0.05(-0.07%)
Oct 11, 2005 68.69 68.74 68.68 68.73 252,504 -0.02(-0.02%)
Oct 10, 2005 68.87 68.88 68.74 68.75 133,857 -0.01(-0.01%)
Oct 07, 2005 68.71 68.77 68.67 68.76 182,650 +0.05(+0.07%)
Oct 06, 2005 68.76 68.76 68.70 68.70 389,638 +0.00(+0.00%)
Oct 05, 2005 68.69 68.76 68.69 68.70 478,682 +0.03(+0.05%)
Oct 04, 2005 68.72 68.72 68.64 68.67 557,546 -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.