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 (%)
Mar 31, 2008 71.75 71.80 71.72 71.77 556,729 +0.01(+0.02%)
Mar 28, 2008 71.70 71.75 71.59 71.75 435,174 +0.03(+0.05%)
Mar 27, 2008 71.66 71.73 71.63 71.72 513,835 +0.08(+0.11%)
Mar 26, 2008 71.60 71.70 71.52 71.64 556,441 +0.15(+0.21%)
Mar 25, 2008 71.53 71.59 71.49 71.49 2,195,801 +0.05(+0.07%)
Mar 24, 2008 71.58 71.58 71.41 71.44 997,142 -0.30(-0.42%)
Mar 21, 2008 71.81 71.94 71.65 71.74 1,513,350 +0.00(+0.00%)
Mar 20, 2008 71.81 71.94 71.65 71.74 1,513,350 -0.09(-0.12%)
Mar 19, 2008 71.72 71.89 71.63 71.82 817,224 +0.08(+0.11%)
Mar 18, 2008 71.93 71.99 71.71 71.75 863,063 -0.26(-0.35%)
Mar 17, 2008 72.03 72.09 71.92 72.00 998,750 +0.16(+0.23%)
Mar 14, 2008 71.58 71.95 71.58 71.84 1,210,068 +0.21(+0.30%)
Mar 13, 2008 71.75 71.81 71.58 71.63 1,074,398 -0.03(-0.05%)
Mar 12, 2008 71.50 71.68 71.48 71.66 538,910 +0.23(+0.32%)
Mar 11, 2008 71.56 71.57 71.43 71.43 749,165 -0.36(-0.50%)
Mar 10, 2008 71.70 71.83 71.64 71.79 823,216 +0.08(+0.11%)
Mar 07, 2008 71.81 71.85 71.58 71.71 1,827,607 -0.03(-0.05%)
Mar 06, 2008 71.68 71.75 71.62 71.75 1,740,387 +0.21(+0.30%)
Mar 05, 2008 71.61 71.65 71.47 71.53 713,269 -0.04(-0.06%)
Mar 04, 2008 71.60 71.77 71.55 71.58 777,995 -0.02(-0.02%)
Mar 03, 2008 71.61 71.63 71.48 71.59 1,574,968 -0.14(-0.19%)
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%)
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.