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 30, 2008 82.88 82.95 82.86 82.91 1,970,043 +0.12(+0.14%)
May 29, 2008 82.74 82.82 82.54 82.79 439,505 -0.03(-0.04%)
May 28, 2008 82.91 82.93 82.81 82.82 413,684 -0.15(-0.18%)
May 27, 2008 83.03 83.07 82.92 82.97 501,529 -0.09(-0.11%)
May 26, 2008 82.96 83.14 82.96 83.06 0 +0.00(+0.00%)
May 23, 2008 82.96 83.14 82.96 83.06 554,980 +0.16(+0.19%)
May 22, 2008 82.99 83.00 82.86 82.90 433,668 -0.23(-0.28%)
May 21, 2008 83.14 83.24 83.10 83.13 900,081 -0.09(-0.11%)
May 20, 2008 83.10 83.23 83.10 83.22 462,525 +0.12(+0.14%)
May 19, 2008 83.07 83.11 82.97 83.10 371,051 +0.09(+0.11%)
May 16, 2008 82.89 83.09 82.89 83.01 417,149 +0.02(+0.02%)
May 15, 2008 82.89 83.04 82.89 82.99 657,005 +0.07(+0.08%)
May 14, 2008 83.02 83.02 82.81 82.92 573,926 -0.06(-0.07%)
May 13, 2008 83.01 83.08 82.91 82.98 557,010 -0.14(-0.17%)
May 12, 2008 83.21 83.30 83.12 83.12 569,702 -0.16(-0.19%)
May 09, 2008 83.34 83.35 83.24 83.28 506,402 +0.03(+0.04%)
May 08, 2008 83.25 83.31 83.14 83.25 1,319,884 +0.07(+0.08%)
May 07, 2008 83.02 83.18 83.02 83.18 861,490 +0.10(+0.12%)
May 06, 2008 83.11 83.18 82.99 83.08 893,351 +0.05(+0.06%)
May 05, 2008 83.00 83.06 82.94 83.03 723,600 +0.09(+0.11%)
May 02, 2008 82.91 83.49 82.85 82.94 878,098 -0.11(-0.13%)
May 01, 2008 83.28 83.28 83.01 83.05 1,129,865 -0.31(-0.37%)
Apr 30, 2008 83.22 83.36 83.09 83.36 870,554 +0.16(+0.19%)
Apr 29, 2008 83.26 83.31 83.19 83.20 695,280 -0.02(-0.02%)
Apr 28, 2008 83.13 83.23 83.04 83.22 593,581 +0.09(+0.11%)
Apr 25, 2008 83.06 83.19 83.06 83.13 1,385,910 +0.01(+0.01%)
Apr 24, 2008 83.20 83.26 83.07 83.12 975,696 -0.22(-0.27%)
Apr 23, 2008 83.33 83.39 83.27 83.34 371,650 -0.01(-0.01%)
Apr 22, 2008 83.29 83.37 83.28 83.35 494,070 +0.03(+0.03%)
Apr 21, 2008 83.35 83.41 83.29 83.32 753,377 -0.08(-0.09%)
Apr 18, 2008 83.28 83.40 83.19 83.40 1,436,159 -0.05(-0.06%)
Apr 17, 2008 83.62 83.62 83.35 83.45 792,621 -0.15(-0.18%)
Apr 16, 2008 83.78 83.80 83.57 83.60 1,370,821 -0.18(-0.22%)
Apr 15, 2008 83.83 83.87 83.74 83.78 483,744 -0.11(-0.13%)
Apr 14, 2008 83.92 83.95 83.87 83.89 550,946 -0.05(-0.06%)
Apr 11, 2008 83.86 83.94 83.85 83.94 1,193,242 +0.14(+0.17%)
Apr 10, 2008 83.92 83.94 83.76 83.80 433,873 -0.03(-0.04%)
Apr 09, 2008 83.81 83.93 83.78 83.83 610,410 +0.16(+0.19%)
Apr 08, 2008 83.66 83.74 83.63 83.67 985,960 +0.05(+0.06%)
Apr 07, 2008 83.65 83.68 83.50 83.62 574,621 -0.16(-0.19%)
Apr 04, 2008 83.70 83.79 83.68 83.78 1,027,827 +0.15(+0.18%)
Apr 03, 2008 83.75 83.78 83.61 83.63 688,306 -0.06(-0.07%)
Apr 02, 2008 83.72 83.80 83.58 83.69 818,560 -0.07(-0.08%)
Apr 01, 2008 83.91 83.97 83.76 83.76 2,527,483 -0.48(-0.56%)
Mar 31, 2008 84.22 84.27 84.18 84.24 474,330 +0.02(+0.02%)
Mar 28, 2008 84.15 84.22 84.03 84.22 370,766 +0.04(+0.05%)
Mar 27, 2008 84.11 84.19 84.08 84.18 437,784 +0.09(+0.11%)
Mar 26, 2008 84.04 84.16 83.95 84.09 474,084 +0.18(+0.21%)
Mar 25, 2008 83.96 84.03 83.91 83.91 1,870,808 +0.06(+0.07%)
Mar 24, 2008 84.02 84.02 83.82 83.85 849,559 -0.35(-0.42%)
Mar 21, 2008 84.28 84.44 84.10 84.20 1,289,364 +0.00(+0.00%)
Mar 20, 2008 84.28 84.44 84.10 84.20 1,289,364 -0.10(-0.12%)
Mar 19, 2008 84.18 84.38 84.07 84.30 696,270 +0.09(+0.11%)
Mar 18, 2008 84.43 84.50 84.17 84.21 735,324 -0.30(-0.35%)
Mar 17, 2008 84.54 84.61 84.41 84.51 850,929 +0.19(+0.23%)
Mar 14, 2008 84.02 84.45 84.02 84.32 1,030,970 +0.25(+0.30%)
Mar 13, 2008 84.22 84.29 84.01 84.07 915,380 -0.04(-0.05%)
Mar 12, 2008 83.92 84.13 83.90 84.11 459,148 +0.27(+0.32%)
Mar 11, 2008 83.99 84.00 83.84 83.84 638,284 -0.42(-0.50%)
Mar 10, 2008 84.16 84.31 84.09 84.26 701,375 +0.09(+0.11%)
Mar 07, 2008 84.28 84.33 84.01 84.17 1,557,109 -0.04(-0.05%)
Mar 06, 2008 84.13 84.21 84.06 84.21 1,482,798 +0.25(+0.30%)
Mar 05, 2008 84.05 84.10 83.89 83.96 607,701 -0.05(-0.06%)
Mar 04, 2008 84.04 84.24 83.98 84.01 662,847 -0.02(-0.02%)
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.