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 30, 2007 80.47 80.57 80.37 80.46 464,700 +0.00(+0.00%)
Mar 29, 2007 80.48 80.48 80.43 80.46 335,200 -0.04(-0.05%)
Mar 28, 2007 80.50 80.60 80.49 80.50 429,300 +0.04(+0.05%)
Mar 27, 2007 80.44 80.48 80.41 80.46 427,900 +0.01(+0.01%)
Mar 26, 2007 80.41 80.48 80.36 80.45 524,300 +0.08(+0.10%)
Mar 23, 2007 80.44 80.48 80.36 80.37 288,700 -0.05(-0.06%)
Mar 22, 2007 80.45 80.49 80.38 80.42 382,000 -0.08(-0.10%)
Mar 21, 2007 80.36 80.51 80.34 80.50 414,300 +0.13(+0.16%)
Mar 20, 2007 80.40 80.40 80.34 80.37 619,300 +0.07(+0.09%)
Mar 19, 2007 80.32 80.32 80.28 80.30 238,500 -0.07(-0.09%)
Mar 16, 2007 80.33 80.38 80.31 80.37 842,300 -0.01(-0.01%)
Mar 15, 2007 80.38 80.39 80.34 80.38 598,600 -0.02(-0.02%)
Mar 14, 2007 80.35 80.47 80.35 80.40 622,800 +0.02(+0.02%)
Mar 13, 2007 80.27 80.42 80.33 80.38 887,300 +0.11(+0.14%)
Mar 12, 2007 80.27 80.29 80.22 80.27 361,900 +0.07(+0.09%)
Mar 09, 2007 80.19 80.22 80.15 80.20 555,100 -0.14(-0.17%)
Mar 08, 2007 80.30 80.35 80.26 80.34 365,500 +0.00(+0.00%)
Mar 07, 2007 80.29 80.36 80.25 80.34 387,000 +0.08(+0.10%)
Mar 06, 2007 80.24 80.34 80.20 80.26 512,300 -0.07(-0.09%)
Mar 05, 2007 80.37 80.37 80.24 80.33 1,418,300 +0.03(+0.04%)
Mar 02, 2007 80.25 80.32 80.23 80.30 974,400 +0.08(+0.10%)
Mar 01, 2007 80.20 80.28 80.13 80.22 1,002,321 -0.15(-0.19%)
Feb 28, 2007 80.44 80.47 80.32 80.37 666,500 -0.06(-0.07%)
Feb 27, 2007 80.28 80.50 80.24 80.43 1,362,900 +0.19(+0.24%)
Feb 26, 2007 80.21 80.24 80.19 80.24 462,624 +0.06(+0.07%)
Feb 23, 2007 80.13 80.19 80.11 80.18 380,300 +0.09(+0.11%)
Feb 22, 2007 80.11 80.12 80.05 80.09 250,200 -0.05(-0.06%)
Feb 21, 2007 80.11 80.14 80.09 80.14 223,400 +0.03(+0.04%)
Feb 20, 2007 80.08 80.13 80.08 80.11 255,800 +0.01(+0.01%)
Feb 16, 2007 80.09 80.13 80.05 80.10 344,200 +0.02(+0.02%)
Feb 15, 2007 80.10 80.11 80.06 80.08 435,900 +0.04(+0.05%)
Feb 14, 2007 79.93 80.05 79.93 80.04 596,200 +0.18(+0.23%)
Feb 13, 2007 79.91 79.91 79.86 79.86 689,500 -0.01(-0.01%)
Feb 12, 2007 79.89 79.91 79.85 79.87 534,200 +0.00(+0.00%)
Feb 09, 2007 79.91 79.92 79.86 79.87 437,300 -0.08(-0.10%)
Feb 08, 2007 79.93 79.96 79.90 79.95 217,200 +0.03(+0.04%)
Feb 07, 2007 79.90 79.95 79.89 79.92 1,107,600 +0.04(+0.05%)
Feb 06, 2007 79.83 79.89 79.80 79.88 296,300 +0.09(+0.11%)
Feb 05, 2007 79.82 79.85 79.78 79.79 758,800 -0.02(-0.03%)
Feb 02, 2007 79.81 79.82 79.76 79.81 303,900 +0.03(+0.04%)
Feb 01, 2007 79.88 79.88 79.75 79.78 520,400 -0.31(-0.39%)
Jan 31, 2007 79.99 80.09 79.99 80.09 526,800 +0.09(+0.11%)
Jan 30, 2007 80.00 80.02 79.97 80.00 297,900 +0.02(+0.03%)
Jan 29, 2007 79.99 80.03 79.94 79.98 877,600 +0.01(+0.01%)
Jan 26, 2007 79.95 80.00 79.93 79.97 515,200 +0.01(+0.01%)
Jan 25, 2007 80.00 80.00 79.92 79.96 708,800 -0.06(-0.07%)
Jan 24, 2007 79.98 80.20 79.97 80.02 529,300 +0.04(+0.05%)
Jan 23, 2007 80.01 80.01 79.95 79.98 318,600 -0.04(-0.05%)
Jan 22, 2007 80.01 80.02 79.97 80.02 301,300 +0.03(+0.04%)
Jan 19, 2007 80.01 80.02 79.96 79.99 412,500 -0.01(-0.01%)
Jan 18, 2007 79.97 80.02 79.94 80.00 611,400 +0.03(+0.04%)
Jan 17, 2007 79.98 80.02 79.94 79.97 621,300 -0.03(-0.04%)
Jan 16, 2007 79.98 80.03 79.75 80.00 422,500 +0.08(+0.10%)
Jan 12, 2007 79.95 80.00 79.90 79.92 273,800 -0.05(-0.06%)
Jan 11, 2007 80.00 80.03 79.95 79.97 690,100 -0.06(-0.07%)
Jan 10, 2007 80.08 80.08 80.02 80.03 286,300 -0.02(-0.02%)
Jan 09, 2007 80.05 80.07 80.01 80.05 674,500 +0.03(+0.04%)
Jan 08, 2007 80.06 80.06 80.02 80.02 266,900 -0.02(-0.02%)
Jan 05, 2007 80.02 80.07 79.98 80.04 261,300 -0.08(-0.10%)
Jan 04, 2007 80.07 80.12 80.04 80.12 500,100 +0.08(+0.10%)
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.