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 (%)
Nov 28, 2008 72.34 72.47 72.25 72.47 274,556 +0.04(+0.06%)
Nov 26, 2008 72.22 72.44 72.22 72.43 786,114 +0.22(+0.31%)
Nov 25, 2008 72.24 72.35 72.14 72.21 948,040 +0.06(+0.08%)
Nov 24, 2008 72.18 72.24 72.08 72.15 1,119,780 -0.18(-0.25%)
Nov 21, 2008 72.33 72.39 72.18 72.33 1,981,337 -0.12(-0.17%)
Nov 20, 2008 72.43 72.47 72.28 72.45 2,959,694 +0.14(+0.19%)
Nov 19, 2008 72.19 72.31 72.16 72.31 865,805 +0.10(+0.14%)
Nov 18, 2008 72.05 72.22 72.05 72.21 759,991 +0.08(+0.11%)
Nov 17, 2008 72.00 72.14 72.00 72.13 717,200 +0.13(+0.18%)
Nov 14, 2008 72.04 72.14 72.00 72.00 1,004,266 -0.02(-0.02%)
Nov 13, 2008 72.17 72.19 72.00 72.02 1,274,054 -0.18(-0.25%)
Nov 12, 2008 72.08 72.20 72.05 72.20 1,137,941 +0.11(+0.15%)
Nov 11, 2008 71.97 72.11 71.92 72.09 576,972 +0.05(+0.07%)
Nov 10, 2008 71.86 72.04 71.80 72.04 823,533 +0.22(+0.31%)
Nov 07, 2008 71.86 71.92 71.80 71.82 773,400 -0.13(-0.18%)
Nov 06, 2008 71.81 71.95 71.76 71.94 2,562,753 +0.03(+0.04%)
Nov 05, 2008 71.78 71.92 71.75 71.92 1,663,137 +0.13(+0.18%)
Nov 04, 2008 71.79 71.89 71.65 71.79 1,510,588 -0.02(-0.03%)
Nov 03, 2008 71.74 71.82 71.62 71.81 1,055,217 -0.15(-0.21%)
Oct 31, 2008 71.90 71.96 71.81 71.96 1,487,932 +0.03(+0.05%)
Oct 30, 2008 71.88 71.96 71.80 71.93 961,134 +0.06(+0.08%)
Oct 29, 2008 71.89 71.98 71.79 71.87 1,523,839 +0.04(+0.06%)
Oct 28, 2008 71.76 71.86 71.69 71.82 1,203,620 +0.09(+0.12%)
Oct 27, 2008 71.81 71.90 71.69 71.74 1,312,922 -0.18(-0.25%)
Oct 24, 2008 72.09 72.11 71.82 71.92 1,414,507 +0.06(+0.08%)
Oct 23, 2008 71.86 72.05 71.73 71.86 1,054,324 -0.04(-0.06%)
Oct 22, 2008 71.82 71.93 71.70 71.90 1,359,058 +0.10(+0.14%)
Oct 21, 2008 71.87 71.88 71.65 71.80 832,014 +0.15(+0.20%)
Oct 20, 2008 71.77 71.85 71.60 71.65 1,772,417 -0.05(-0.07%)
Oct 17, 2008 71.75 71.81 71.58 71.70 1,102,237 +0.05(+0.07%)
Oct 16, 2008 71.61 71.92 71.60 71.65 1,374,243 -0.04(-0.05%)
Oct 15, 2008 71.46 71.82 71.46 71.69 1,406,700 +0.24(+0.33%)
Oct 14, 2008 71.41 71.56 71.23 71.46 4,000,094 +0.02(+0.02%)
Oct 13, 2008 71.64 71.64 70.70 71.44 1,637,272 -0.32(-0.44%)
Oct 10, 2008 71.79 71.89 71.35 71.76 5,366,667 +0.11(+0.16%)
Oct 09, 2008 71.55 71.66 71.44 71.64 8,084,761 +0.05(+0.06%)
Oct 08, 2008 72.07 72.08 71.46 71.60 8,715,725 -0.31(-0.43%)
Oct 07, 2008 71.76 71.93 71.67 71.91 6,747,597 +0.01(+0.02%)
Oct 06, 2008 71.83 72.02 71.77 71.89 3,492,890 +0.15(+0.20%)
Oct 03, 2008 71.64 71.75 71.36 71.75 1,181,888 +0.20(+0.27%)
Oct 02, 2008 71.54 71.68 71.44 71.55 2,551,349 +0.15(+0.22%)
Oct 01, 2008 71.41 71.47 71.21 71.40 4,863,565 -0.02(-0.02%)
Sep 30, 2008 71.76 71.81 71.41 71.41 1,708,479 -0.28(-0.39%)
Sep 29, 2008 71.52 71.93 71.43 71.70 2,906,885 +0.41(+0.58%)
Sep 26, 2008 71.45 71.46 71.28 71.29 0 +0.00(+0.00%)
Sep 25, 2008 71.41 71.41 71.17 71.29 1,275,138 -0.13(-0.18%)
Sep 24, 2008 71.28 71.43 71.20 71.41 972,446 +0.15(+0.22%)
Sep 23, 2008 71.29 71.29 71.12 71.26 1,434,708 +0.05(+0.07%)
Sep 22, 2008 70.99 71.22 70.94 71.21 1,804,629 +0.05(+0.07%)
Sep 19, 2008 70.99 71.24 70.95 71.16 0 -0.43(-0.60%)
Sep 18, 2008 71.68 72.04 71.49 71.59 16,176,178 -0.20(-0.28%)
Sep 17, 2008 71.73 71.81 71.29 71.79 6,476,461 +0.34(+0.48%)
Sep 16, 2008 71.82 71.84 71.43 71.45 1,956,140 -0.13(-0.18%)
Sep 15, 2008 71.53 71.61 71.35 71.58 2,000,997 +0.51(+0.71%)
Sep 12, 2008 71.09 71.14 70.98 71.07 1,241,909 +0.01(+0.01%)
Sep 11, 2008 71.17 71.18 71.05 71.06 965,807 -0.03(-0.04%)
Sep 10, 2008 71.03 71.11 70.97 71.09 627,819 +0.02(+0.02%)
Sep 09, 2008 70.93 71.11 70.83 71.07 751,361 +0.11(+0.16%)
Sep 08, 2008 70.84 70.97 70.78 70.96 590,955 -0.03(-0.05%)
Sep 05, 2008 71.11 71.13 70.97 70.99 0 -0.03(-0.04%)
Sep 04, 2008 70.99 71.08 70.98 71.02 1,007,903 +0.04(+0.06%)
Sep 03, 2008 70.97 71.02 70.94 70.98 1,108,283 +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.