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 68.56 68.65 68.48 68.55 545,426 +0.00(+0.00%)
Mar 29, 2007 68.57 68.57 68.53 68.55 393,430 -0.03(-0.05%)
Mar 28, 2007 68.59 68.67 68.58 68.59 503,877 +0.03(+0.05%)
Mar 27, 2007 68.53 68.57 68.51 68.55 502,234 +0.01(+0.01%)
Mar 26, 2007 68.51 68.57 68.47 68.54 615,380 +0.07(+0.10%)
Mar 23, 2007 68.53 68.57 68.47 68.47 338,852 -0.04(-0.06%)
Mar 22, 2007 68.54 68.58 68.48 68.52 448,360 -0.07(-0.10%)
Mar 21, 2007 68.47 68.59 68.45 68.59 486,271 +0.11(+0.16%)
Mar 20, 2007 68.50 68.50 68.45 68.47 726,883 +0.06(+0.09%)
Mar 19, 2007 68.43 68.43 68.40 68.42 279,931 -0.06(-0.09%)
Mar 16, 2007 68.44 68.48 68.42 68.47 988,622 -0.01(-0.01%)
Mar 15, 2007 68.48 68.49 68.45 68.48 702,587 -0.02(-0.02%)
Mar 14, 2007 68.46 68.56 68.46 68.50 730,991 +0.02(+0.02%)
Mar 13, 2007 68.39 68.52 68.44 68.48 1,041,440 +0.09(+0.14%)
Mar 12, 2007 68.39 68.41 68.35 68.39 424,768 +0.06(+0.09%)
Mar 09, 2007 68.32 68.35 68.29 68.33 651,531 -0.12(-0.17%)
Mar 08, 2007 68.42 68.46 68.38 68.45 428,994 +0.00(+0.00%)
Mar 07, 2007 68.41 68.47 68.37 68.45 454,228 +0.07(+0.10%)
Mar 06, 2007 68.36 68.45 68.33 68.38 601,295 -0.06(-0.09%)
Mar 05, 2007 68.47 68.47 68.36 68.44 1,664,684 +0.03(+0.04%)
Mar 02, 2007 68.37 68.43 68.36 68.42 1,143,671 +0.07(+0.10%)
Mar 01, 2007 68.33 68.40 68.27 68.35 1,176,442 -0.13(-0.19%)
Feb 28, 2007 68.53 68.56 68.43 68.47 782,283 -0.05(-0.07%)
Feb 27, 2007 68.40 68.59 68.36 68.53 1,599,660 +0.16(+0.24%)
Feb 26, 2007 68.34 68.36 68.32 68.36 542,990 +0.05(+0.07%)
Feb 23, 2007 68.27 68.32 68.25 68.31 446,365 +0.08(+0.11%)
Feb 22, 2007 68.25 68.26 68.20 68.24 293,664 -0.04(-0.06%)
Feb 21, 2007 68.25 68.28 68.24 68.28 262,208 +0.03(+0.04%)
Feb 20, 2007 68.23 68.27 68.23 68.25 300,237 +0.01(+0.01%)
Feb 16, 2007 68.24 68.27 68.20 68.24 403,993 +0.02(+0.03%)
Feb 15, 2007 68.24 68.25 68.21 68.23 511,623 +0.03(+0.05%)
Feb 14, 2007 68.10 68.20 68.10 68.19 699,770 +0.15(+0.23%)
Feb 13, 2007 68.08 68.08 68.04 68.04 809,278 -0.01(-0.01%)
Feb 12, 2007 68.07 68.08 68.03 68.05 627,000 +0.00(+0.00%)
Feb 09, 2007 68.08 68.09 68.04 68.05 513,267 -0.07(-0.10%)
Feb 08, 2007 68.10 68.13 68.07 68.12 254,931 +0.03(+0.04%)
Feb 07, 2007 68.07 68.12 68.07 68.09 1,300,010 +0.03(+0.05%)
Feb 06, 2007 68.01 68.07 67.99 68.06 347,772 +0.08(+0.11%)
Feb 05, 2007 68.01 68.03 67.97 67.98 890,617 -0.02(-0.03%)
Feb 02, 2007 68.00 68.01 67.95 68.00 356,693 +0.03(+0.04%)
Feb 01, 2007 68.06 68.06 67.95 67.97 610,803 -0.26(-0.39%)
Jan 31, 2007 68.15 68.24 68.15 68.24 618,314 +0.08(+0.11%)
Jan 30, 2007 68.16 68.18 68.13 68.16 349,650 +0.02(+0.03%)
Jan 29, 2007 68.15 68.19 68.11 68.14 1,030,055 +0.01(+0.01%)
Jan 26, 2007 68.12 68.16 68.10 68.13 604,699 +0.01(+0.01%)
Jan 25, 2007 68.16 68.16 68.09 68.13 831,931 -0.05(-0.07%)
Jan 24, 2007 68.14 68.33 68.13 68.18 621,249 +0.03(+0.05%)
Jan 23, 2007 68.17 68.17 68.12 68.14 373,946 -0.03(-0.05%)
Jan 22, 2007 68.17 68.18 68.13 68.18 353,641 +0.03(+0.04%)
Jan 19, 2007 68.17 68.18 68.13 68.15 484,158 -0.01(-0.01%)
Jan 18, 2007 68.13 68.18 68.11 68.16 717,611 +0.03(+0.04%)
Jan 17, 2007 68.14 68.18 68.11 68.13 729,231 -0.03(-0.04%)
Jan 16, 2007 68.14 68.19 67.95 68.16 495,895 +0.07(+0.10%)
Jan 12, 2007 68.12 68.16 68.07 68.09 321,364 -0.04(-0.06%)
Jan 11, 2007 68.16 68.19 68.12 68.13 809,983 -0.05(-0.07%)
Jan 10, 2007 68.23 68.23 68.18 68.19 336,035 -0.02(-0.03%)
Jan 09, 2007 68.20 68.22 68.17 68.20 791,673 +0.03(+0.04%)
Jan 08, 2007 68.21 68.21 68.18 68.18 313,265 -0.02(-0.02%)
Jan 05, 2007 68.18 68.22 68.14 68.19 306,692 -0.07(-0.10%)
Jan 04, 2007 68.22 68.26 68.19 68.26 586,976 +0.07(+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.