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 (%)
Sep 30, 2008 83.97 84.02 83.56 83.56 1,460,131 -0.33(-0.39%)
Sep 29, 2008 83.68 84.16 83.58 83.89 2,484,335 +0.48(+0.58%)
Sep 26, 2008 83.60 83.62 83.40 83.41 0 +0.00(+0.00%)
Sep 25, 2008 83.55 83.56 83.27 83.41 1,089,782 -0.15(-0.18%)
Sep 24, 2008 83.40 83.58 83.31 83.56 831,090 +0.18(+0.22%)
Sep 23, 2008 83.42 83.42 83.22 83.38 1,226,156 +0.06(+0.07%)
Sep 22, 2008 83.06 83.33 83.01 83.32 1,542,305 +0.06(+0.07%)
Sep 19, 2008 83.06 83.36 83.02 83.26 0 -0.50(-0.60%)
Sep 18, 2008 83.87 84.29 83.65 83.76 13,824,776 -0.24(-0.28%)
Sep 17, 2008 83.93 84.02 83.42 84.00 5,535,030 +0.40(+0.48%)
Sep 16, 2008 84.03 84.06 83.58 83.60 1,671,792 -0.15(-0.18%)
Sep 15, 2008 83.70 83.79 83.49 83.75 1,710,128 +0.59(+0.71%)
Sep 12, 2008 83.18 83.24 83.05 83.16 1,061,383 +0.01(+0.01%)
Sep 11, 2008 83.27 83.29 83.14 83.15 825,416 -0.03(-0.04%)
Sep 10, 2008 83.11 83.20 83.04 83.18 536,558 +0.02(+0.02%)
Sep 09, 2008 82.99 83.21 82.88 83.16 642,142 +0.13(+0.16%)
Sep 08, 2008 82.89 83.04 82.82 83.03 505,053 -0.04(-0.05%)
Sep 05, 2008 83.20 83.23 83.04 83.07 0 -0.03(-0.04%)
Sep 04, 2008 83.06 83.17 83.05 83.10 861,393 +0.05(+0.06%)
Sep 03, 2008 83.04 83.10 83.01 83.05 947,181 +0.03(+0.04%)
Sep 02, 2008 82.84 83.02 82.78 83.02 645,131 -0.13(-0.16%)
Aug 29, 2008 83.07 83.15 83.03 83.15 597,315 +0.04(+0.05%)
Aug 28, 2008 83.11 83.12 83.04 83.11 510,223 -0.04(-0.05%)
Aug 27, 2008 83.06 83.15 83.02 83.15 663,934 +0.05(+0.06%)
Aug 26, 2008 83.09 83.10 83.03 83.10 600,169 -0.03(-0.04%)
Aug 25, 2008 83.09 83.14 83.07 83.13 511,791 +0.14(+0.17%)
Aug 22, 2008 83.05 83.05 82.95 82.99 509,560 -0.15(-0.18%)
Aug 21, 2008 83.19 83.19 83.09 83.14 540,602 -0.07(-0.08%)
Aug 20, 2008 83.09 83.22 83.09 83.21 717,179 +0.11(+0.13%)
Aug 19, 2008 83.14 83.15 83.05 83.10 683,720 +0.06(+0.07%)
Aug 18, 2008 82.98 83.07 82.96 83.04 536,924 +0.07(+0.08%)
Aug 15, 2008 83.02 83.05 82.93 82.97 0 +0.06(+0.07%)
Aug 14, 2008 82.93 82.95 82.86 82.91 1,061,382 +0.03(+0.04%)
Aug 13, 2008 82.97 82.98 82.84 82.88 1,158,080 -0.01(-0.01%)
Aug 12, 2008 82.87 82.91 82.84 82.89 587,744 +0.15(+0.18%)
Aug 11, 2008 82.84 82.84 82.57 82.74 710,976 -0.11(-0.13%)
Aug 08, 2008 82.94 83.00 82.79 82.85 529,918 -0.07(-0.09%)
Aug 07, 2008 82.81 82.94 82.81 82.92 445,691 +0.18(+0.22%)
Aug 06, 2008 82.76 82.77 82.65 82.74 534,641 +0.01(+0.01%)
Aug 05, 2008 82.75 82.76 82.68 82.73 567,834 -0.04(-0.05%)
Aug 04, 2008 82.76 82.82 82.73 82.77 935,424 -0.01(-0.01%)
Aug 01, 2008 82.78 82.79 82.71 82.78 657,382 -0.25(-0.30%)
Jul 31, 2008 82.96 83.04 82.95 83.03 629,818 +0.17(+0.20%)
Jul 30, 2008 82.77 82.92 82.76 82.86 515,959 +0.02(+0.03%)
Jul 29, 2008 82.84 82.87 82.76 82.84 487,860 -0.07(-0.08%)
Jul 28, 2008 82.84 82.92 82.82 82.91 513,058 +0.17(+0.21%)
Jul 25, 2008 82.82 82.85 82.70 82.74 874,786 -0.11(-0.13%)
Jul 24, 2008 82.63 82.86 82.63 82.85 519,996 +0.23(+0.28%)
Jul 23, 2008 82.55 82.64 82.49 82.62 867,548 -0.04(-0.05%)
Jul 22, 2008 82.72 82.72 82.57 82.66 1,046,202 -0.07(-0.08%)
Jul 21, 2008 82.67 82.73 82.59 82.73 811,831 +0.04(+0.05%)
Jul 18, 2008 82.87 82.91 82.63 82.69 1,190,392 -0.15(-0.18%)
Jul 17, 2008 82.92 82.97 82.78 82.84 937,583 -0.12(-0.14%)
Jul 16, 2008 83.02 83.07 82.95 82.96 618,622 -0.08(-0.10%)
Jul 15, 2008 83.00 83.19 82.96 83.04 715,662 +0.12(+0.14%)
Jul 14, 2008 82.76 82.93 82.68 82.92 681,239 +0.19(+0.23%)
Jul 11, 2008 82.95 82.96 82.68 82.73 532,132 -0.17(-0.21%)
Jul 10, 2008 83.00 83.00 82.89 82.90 736,069 -0.10(-0.12%)
Jul 09, 2008 82.85 83.00 82.81 83.00 458,961 +0.14(+0.17%)
Jul 08, 2008 82.88 83.00 82.81 82.86 506,929 +0.01(+0.01%)
Jul 07, 2008 82.82 83.01 82.73 82.85 1,115,010 +0.05(+0.06%)
Jul 04, 2008 82.75 82.83 82.66 82.80 328,845 +0.00(+0.00%)
Jul 03, 2008 82.75 82.83 82.66 82.80 328,845 +0.14(+0.17%)
Jul 02, 2008 82.61 82.75 82.60 82.66 903,114 +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.