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 (%)
Feb 29, 2008 71.64 71.75 71.54 71.73 1,058,311 +0.25(+0.35%)
Feb 28, 2008 71.45 71.48 71.40 71.48 966,753 +0.17(+0.24%)
Feb 27, 2008 71.32 71.38 71.23 71.31 1,908,988 +0.09(+0.12%)
Feb 26, 2008 71.12 71.24 71.12 71.23 771,935 +0.10(+0.14%)
Feb 25, 2008 71.23 71.27 71.09 71.12 809,081 -0.11(-0.16%)
Feb 22, 2008 71.24 71.35 71.21 71.24 1,726,421 -0.08(-0.11%)
Feb 21, 2008 71.07 71.32 71.01 71.31 691,203 +0.20(+0.28%)
Feb 20, 2008 71.23 71.26 71.07 71.12 965,282 -0.09(-0.12%)
Feb 19, 2008 71.28 71.31 71.16 71.20 1,211,051 -0.05(-0.07%)
Feb 18, 2008 71.38 71.43 71.19 71.25 0 +0.00(+0.00%)
Feb 15, 2008 71.38 71.43 71.19 71.25 2,148,120 -0.08(-0.11%)
Feb 14, 2008 71.35 71.40 71.30 71.33 1,726,748 -0.05(-0.07%)
Feb 13, 2008 71.37 71.45 71.34 71.38 742,065 +0.03(+0.04%)
Feb 12, 2008 71.22 71.36 71.21 71.35 1,099,383 +0.03(+0.04%)
Feb 11, 2008 71.32 71.38 71.29 71.33 785,641 +0.03(+0.04%)
Feb 08, 2008 71.21 71.31 71.20 71.30 2,872,118 +0.13(+0.18%)
Feb 07, 2008 71.33 71.33 71.12 71.18 3,276,256 -0.09(-0.13%)
Feb 06, 2008 71.25 71.29 71.18 71.27 1,054,780 +0.03(+0.04%)
Feb 05, 2008 71.26 71.27 71.17 71.24 2,288,311 +0.16(+0.23%)
Feb 04, 2008 71.05 71.50 71.01 71.08 924,062 +0.01(+0.01%)
Feb 01, 2008 71.13 71.14 71.03 71.07 2,059,326 -0.11(-0.16%)
Jan 31, 2008 71.25 71.28 71.12 71.18 1,063,107 +0.07(+0.10%)
Jan 30, 2008 71.06 71.12 70.93 71.12 3,550,453 +0.05(+0.07%)
Jan 29, 2008 71.01 71.07 70.97 71.06 1,023,383 -0.03(-0.05%)
Jan 28, 2008 71.12 71.17 71.06 71.10 804,874 -0.04(-0.06%)
Jan 25, 2008 70.85 71.17 70.84 71.14 1,503,790 +0.19(+0.26%)
Jan 24, 2008 71.18 71.18 70.95 70.95 1,228,971 -0.22(-0.31%)
Jan 23, 2008 71.55 71.55 71.16 71.18 2,237,117 -0.03(-0.05%)
Jan 22, 2008 71.98 71.98 71.08 71.21 2,811,455 +0.30(+0.42%)
Jan 21, 2008 70.83 70.96 70.80 70.91 0 +0.00(+0.00%)
Jan 18, 2008 70.83 70.96 70.80 70.91 1,102,224 +0.06(+0.08%)
Jan 17, 2008 70.69 70.87 70.66 70.85 1,211,402 +0.12(+0.17%)
Jan 16, 2008 70.72 70.76 70.63 70.73 1,133,451 +0.06(+0.08%)
Jan 15, 2008 70.66 70.67 70.58 70.67 1,699,902 +0.06(+0.08%)
Jan 14, 2008 70.58 70.61 70.54 70.61 1,493,321 +0.03(+0.04%)
Jan 11, 2008 70.43 70.60 70.43 70.59 575,212 +0.20(+0.28%)
Jan 10, 2008 70.41 70.49 70.37 70.39 1,170,975 +0.00(+0.00%)
Jan 09, 2008 70.47 70.49 70.38 70.39 3,040,699 -0.03(-0.05%)
Jan 08, 2008 70.32 70.43 70.26 70.43 1,355,034 +0.10(+0.15%)
Jan 07, 2008 70.36 70.38 70.29 70.32 1,076,735 -0.04(-0.06%)
Jan 04, 2008 70.42 70.43 70.33 70.37 1,038,298 +0.10(+0.15%)
Jan 03, 2008 70.23 70.29 70.14 70.26 479,240 +0.11(+0.16%)
Jan 02, 2008 70.09 70.24 70.00 70.15 1,726,598 +0.13(+0.18%)
Jan 01, 2008 69.96 70.03 69.94 70.03 0 +0.00(+0.00%)
Dec 31, 2007 69.96 70.03 69.94 70.03 1,314,994 +0.11(+0.16%)
Dec 28, 2007 69.82 69.93 69.82 69.91 685,459 +0.09(+0.12%)
Dec 27, 2007 69.88 69.88 69.74 69.83 808,015 -0.09(-0.12%)
Dec 26, 2007 69.96 70.02 69.87 69.91 554,810 -0.07(-0.10%)
Dec 24, 2007 69.93 70.00 69.90 69.98 369,486 -0.06(-0.09%)
Dec 21, 2007 70.12 70.14 69.98 70.04 2,375,174 -0.11(-0.16%)
Dec 20, 2007 70.14 70.20 70.03 70.15 1,531,232 +0.05(+0.07%)
Dec 19, 2007 70.02 70.14 69.91 70.10 842,733 +0.18(+0.26%)
Dec 18, 2007 69.98 70.02 69.88 69.92 818,073 -0.04(-0.06%)
Dec 17, 2007 69.83 69.97 69.83 69.97 777,799 +0.20(+0.29%)
Dec 14, 2007 69.87 69.90 69.76 69.76 632,929 -0.17(-0.24%)
Dec 13, 2007 69.97 70.06 69.91 69.93 578,760 -0.10(-0.15%)
Dec 12, 2007 69.91 70.11 69.86 70.03 531,567 -0.18(-0.25%)
Dec 11, 2007 69.97 70.22 69.91 70.21 2,056,476 +0.26(+0.37%)
Dec 10, 2007 70.03 70.04 69.92 69.96 585,610 -0.05(-0.07%)
Dec 07, 2007 70.08 70.08 69.93 70.01 1,042,261 -0.08(-0.11%)
Dec 06, 2007 70.18 70.18 70.05 70.08 1,879,275 -0.14(-0.21%)
Dec 05, 2007 70.15 70.26 70.12 70.23 721,860 +0.03(+0.04%)
Dec 04, 2007 70.31 70.31 70.14 70.20 1,191,777 -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.