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 71.98 72.02 71.94 71.99 555,006 +0.01(+0.02%)
Mar 28, 2008 71.92 71.98 71.82 71.98 433,828 +0.03(+0.05%)
Mar 27, 2008 71.88 71.95 71.86 71.94 512,244 +0.08(+0.11%)
Mar 26, 2008 71.82 71.93 71.75 71.87 554,719 +0.15(+0.21%)
Mar 25, 2008 71.76 71.82 71.71 71.71 2,189,006 +0.05(+0.07%)
Mar 24, 2008 71.81 71.81 71.64 71.66 994,057 -0.30(-0.42%)
Mar 21, 2008 72.03 72.17 71.88 71.96 1,508,666 +0.00(+0.00%)
Mar 20, 2008 72.03 72.17 71.88 71.96 1,508,666 -0.09(-0.12%)
Mar 19, 2008 71.94 72.11 71.85 72.05 814,695 +0.08(+0.11%)
Mar 18, 2008 72.16 72.22 71.93 71.97 860,392 -0.26(-0.35%)
Mar 17, 2008 72.25 72.31 72.14 72.23 995,660 +0.16(+0.23%)
Mar 14, 2008 71.81 72.17 71.81 72.06 1,206,323 +0.21(+0.30%)
Mar 13, 2008 71.98 72.04 71.80 71.85 1,071,073 -0.03(-0.05%)
Mar 12, 2008 71.72 71.90 71.70 71.88 537,242 +0.23(+0.32%)
Mar 11, 2008 71.78 71.79 71.65 71.65 746,847 -0.36(-0.50%)
Mar 10, 2008 71.93 72.05 71.87 72.01 820,669 +0.08(+0.11%)
Mar 07, 2008 72.03 72.07 71.80 71.93 1,821,951 -0.03(-0.05%)
Mar 06, 2008 71.90 71.97 71.84 71.97 1,735,001 +0.21(+0.30%)
Mar 05, 2008 71.83 71.88 71.70 71.76 711,062 -0.04(-0.06%)
Mar 04, 2008 71.82 71.99 71.77 71.80 775,588 -0.02(-0.02%)
Mar 03, 2008 71.83 71.86 71.70 71.82 1,570,094 -0.14(-0.19%)
Feb 29, 2008 71.86 71.97 71.76 71.95 1,055,036 +0.25(+0.35%)
Feb 28, 2008 71.67 71.70 71.62 71.70 963,761 +0.17(+0.24%)
Feb 27, 2008 71.54 71.60 71.45 71.53 1,903,080 +0.09(+0.12%)
Feb 26, 2008 71.35 71.46 71.35 71.45 769,546 +0.10(+0.14%)
Feb 25, 2008 71.45 71.49 71.31 71.35 806,577 -0.11(-0.16%)
Feb 22, 2008 71.46 71.57 71.43 71.46 1,721,078 -0.08(-0.11%)
Feb 21, 2008 71.29 71.54 71.23 71.53 689,064 +0.20(+0.28%)
Feb 20, 2008 71.45 71.48 71.29 71.34 962,295 -0.09(-0.12%)
Feb 19, 2008 71.50 71.53 71.38 71.42 1,207,304 -0.05(-0.07%)
Feb 18, 2008 71.60 71.65 71.41 71.47 0 +0.00(+0.00%)
Feb 15, 2008 71.60 71.65 71.41 71.47 2,141,472 -0.08(-0.11%)
Feb 14, 2008 71.58 71.62 71.52 71.55 1,721,404 -0.05(-0.07%)
Feb 13, 2008 71.59 71.67 71.56 71.60 739,769 +0.03(+0.04%)
Feb 12, 2008 71.44 71.58 71.43 71.58 1,095,981 +0.03(+0.04%)
Feb 11, 2008 71.54 71.60 71.51 71.55 783,210 +0.03(+0.04%)
Feb 08, 2008 71.43 71.53 71.42 71.52 2,863,230 +0.13(+0.18%)
Feb 07, 2008 71.55 71.55 71.34 71.40 3,266,117 -0.09(-0.13%)
Feb 06, 2008 71.47 71.52 71.41 71.49 1,051,516 +0.03(+0.04%)
Feb 05, 2008 71.48 71.49 71.39 71.46 2,281,230 +0.16(+0.23%)
Feb 04, 2008 71.27 71.72 71.23 71.30 921,202 +0.01(+0.01%)
Feb 01, 2008 71.35 71.36 71.25 71.29 2,052,953 -0.11(-0.16%)
Jan 31, 2008 71.47 71.50 71.35 71.41 1,059,817 +0.07(+0.10%)
Jan 30, 2008 71.28 71.34 71.15 71.34 3,539,466 +0.05(+0.07%)
Jan 29, 2008 71.23 71.29 71.19 71.29 1,020,216 -0.03(-0.05%)
Jan 28, 2008 71.34 71.39 71.28 71.32 802,384 -0.04(-0.06%)
Jan 25, 2008 71.07 71.39 71.06 71.36 1,499,136 +0.19(+0.26%)
Jan 24, 2008 71.40 71.40 71.17 71.17 1,225,167 -0.22(-0.31%)
Jan 23, 2008 71.77 71.77 71.38 71.40 2,230,194 -0.03(-0.05%)
Jan 22, 2008 72.20 72.20 71.30 71.43 2,802,755 +0.30(+0.42%)
Jan 21, 2008 71.05 71.18 71.02 71.13 0 +0.00(+0.00%)
Jan 18, 2008 71.05 71.18 71.02 71.13 1,098,813 +0.06(+0.08%)
Jan 17, 2008 70.91 71.09 70.88 71.07 1,207,654 +0.12(+0.17%)
Jan 16, 2008 70.94 70.98 70.85 70.95 1,129,943 +0.06(+0.08%)
Jan 15, 2008 70.88 70.89 70.80 70.89 1,694,641 +0.06(+0.08%)
Jan 14, 2008 70.80 70.83 70.76 70.83 1,488,700 +0.03(+0.04%)
Jan 11, 2008 70.64 70.82 70.64 70.81 573,432 +0.20(+0.28%)
Jan 10, 2008 70.63 70.71 70.58 70.61 1,167,351 +0.00(+0.00%)
Jan 09, 2008 70.69 70.70 70.60 70.61 3,031,289 -0.03(-0.05%)
Jan 08, 2008 70.54 70.64 70.48 70.64 1,350,841 +0.10(+0.15%)
Jan 07, 2008 70.58 70.60 70.51 70.54 1,073,403 -0.04(-0.06%)
Jan 04, 2008 70.64 70.65 70.55 70.58 1,035,085 +0.10(+0.15%)
Jan 03, 2008 70.45 70.51 70.35 70.48 477,757 +0.11(+0.16%)
Jan 02, 2008 70.31 70.46 70.22 70.37 1,721,255 +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.