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 (%)
May 31, 2006 68.07 68.07 67.96 67.96 483,806 -0.05(-0.08%)
May 30, 2006 68.03 68.07 68.01 68.01 1,147,192 -0.05(-0.08%)
May 26, 2006 68.04 68.12 68.03 68.07 1,433,462 +0.03(+0.04%)
May 25, 2006 68.08 68.08 68.01 68.04 708,573 +0.00(+0.00%)
May 24, 2006 68.07 68.07 67.99 68.04 349,768 +0.04(+0.06%)
May 23, 2006 67.99 68.00 67.91 68.00 360,801 +0.04(+0.06%)
May 22, 2006 67.97 68.03 67.95 67.95 638,033 +0.00(+0.00%)
May 19, 2006 67.98 68.01 67.93 67.95 414,322 -0.02(-0.03%)
May 18, 2006 67.92 68.01 67.92 67.97 576,765 +0.07(+0.10%)
May 17, 2006 67.91 67.93 67.84 67.90 543,666 -0.03(-0.05%)
May 16, 2006 67.90 67.95 67.86 67.94 713,151 +0.06(+0.09%)
May 15, 2006 67.88 67.90 67.84 67.88 411,857 +0.03(+0.05%)
May 12, 2006 67.87 67.88 67.80 67.84 2,395,441 -0.03(-0.04%)
May 11, 2006 67.85 67.87 67.81 67.87 402,937 +0.03(+0.04%)
May 10, 2006 67.84 67.96 67.78 67.84 532,985 +0.00(+0.00%)
May 09, 2006 67.78 67.85 67.78 67.84 274,415 +0.01(+0.01%)
May 08, 2006 67.85 67.86 67.79 67.84 330,401 -0.01(-0.01%)
May 05, 2006 67.81 67.88 67.81 67.84 442,257 +0.02(+0.03%)
May 04, 2006 67.84 67.84 67.78 67.83 466,435 +0.01(+0.01%)
May 03, 2006 67.85 67.86 67.79 67.82 1,954,475 +0.00(+0.00%)
May 02, 2006 67.81 67.85 67.77 67.82 523,126 +0.01(+0.01%)
May 01, 2006 67.86 67.87 67.76 67.81 325,941 -0.26(-0.39%)
Apr 28, 2006 68.09 68.13 68.05 68.07 242,255 +0.02(+0.03%)
Apr 27, 2006 67.91 68.07 67.91 68.06 578,173 +0.11(+0.16%)
Apr 26, 2006 68.00 68.00 67.93 67.95 333,570 -0.05(-0.08%)
Apr 25, 2006 68.05 68.05 67.95 68.00 403,876 -0.05(-0.08%)
Apr 24, 2006 68.03 68.07 68.01 68.05 284,626 +0.03(+0.05%)
Apr 21, 2006 68.04 68.04 67.99 68.01 452,351 +0.00(+0.00%)
Apr 20, 2006 68.03 68.03 67.99 68.01 525,004 -0.03(-0.04%)
Apr 19, 2006 67.95 68.04 67.95 68.04 815,264 -0.02(-0.02%)
Apr 18, 2006 67.97 68.09 67.96 68.06 3,571,742 +0.09(+0.14%)
Apr 17, 2006 67.95 67.96 67.90 67.96 824,067 +0.04(+0.06%)
Apr 13, 2006 67.93 67.95 67.86 67.92 441,904 -0.01(-0.01%)
Apr 12, 2006 67.99 67.99 67.91 67.93 600,709 -0.04(-0.06%)
Apr 11, 2006 67.95 67.97 67.90 67.97 466,670 +0.06(+0.09%)
Apr 10, 2006 67.90 67.91 67.87 67.91 1,350,949 +0.02(+0.03%)
Apr 07, 2006 67.94 67.94 67.86 67.90 270,307 -0.04(-0.06%)
Apr 06, 2006 67.97 67.98 67.91 67.94 4,389,119 -0.01(-0.01%)
Apr 05, 2006 68.00 68.00 67.94 67.95 1,208,108 +0.01(+0.01%)
Apr 04, 2006 67.94 67.95 67.87 67.94 368,312 +0.08(+0.11%)
Apr 03, 2006 67.84 67.91 67.81 67.86 617,962 -0.29(-0.42%)
Mar 31, 2006 68.15 68.17 68.12 68.15 391,904 +0.03(+0.04%)
Mar 30, 2006 68.15 68.16 68.07 68.13 650,944 -0.03(-0.05%)
Mar 29, 2006 68.13 68.17 68.12 68.16 688,737 +0.00(+0.00%)
Mar 28, 2006 68.21 68.24 68.14 68.16 840,969 -0.06(-0.09%)
Mar 27, 2006 68.22 68.23 68.16 68.22 160,447 -0.02(-0.02%)
Mar 24, 2006 68.16 68.25 68.13 68.24 193,898 +0.09(+0.14%)
Mar 23, 2006 68.18 68.19 68.12 68.14 789,912 -0.02(-0.03%)
Mar 22, 2006 68.17 68.20 68.13 68.16 516,436 +0.02(+0.03%)
Mar 21, 2006 68.17 68.21 68.12 68.14 229,461 -0.12(-0.17%)
Mar 20, 2006 68.24 68.26 68.22 68.26 494,604 +0.03(+0.05%)
Mar 17, 2006 68.24 68.25 68.18 68.23 425,590 -0.03(-0.04%)
Mar 16, 2006 68.16 68.27 68.13 68.25 612,798 +0.12(+0.18%)
Mar 15, 2006 68.09 68.14 68.08 68.13 190,024 +0.02(+0.02%)
Mar 14, 2006 67.99 68.13 67.99 68.12 653,643 +0.14(+0.20%)
Mar 13, 2006 68.01 68.01 67.97 67.98 197,419 +0.00(+0.00%)
Mar 10, 2006 68.01 68.01 67.95 67.98 179,931 -0.07(-0.10%)
Mar 09, 2006 68.02 68.05 67.99 68.05 922,307 +0.03(+0.04%)
Mar 08, 2006 68.00 68.03 67.95 68.02 1,015,383 +0.04(+0.06%)
Mar 07, 2006 67.97 67.98 67.92 67.98 324,885 +0.01(+0.01%)
Mar 06, 2006 67.99 68.00 67.95 67.97 882,870 +0.02(+0.03%)
Mar 03, 2006 68.02 68.02 67.94 67.95 294,603 -0.07(-0.10%)
Mar 02, 2006 68.05 68.05 67.97 68.02 243,311 +0.03(+0.04%)
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.