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 (%)
Aug 31, 2005 70.45 70.55 70.40 70.55 329,364 +0.18(+0.26%)
Aug 30, 2005 70.29 70.39 70.27 70.36 523,648 +0.10(+0.15%)
Aug 29, 2005 70.24 70.29 70.23 70.26 210,609 +0.02(+0.02%)
Aug 26, 2005 70.29 70.30 70.22 70.24 312,809 -0.05(-0.07%)
Aug 25, 2005 70.31 70.31 70.28 70.29 214,057 -0.01(-0.01%)
Aug 24, 2005 70.33 70.33 70.25 70.30 167,728 +0.01(+0.01%)
Aug 23, 2005 70.27 70.30 70.25 70.29 221,300 +0.07(+0.10%)
Aug 22, 2005 70.20 70.26 70.18 70.22 1,120,642 +0.01(+0.01%)
Aug 19, 2005 70.22 70.23 70.18 70.22 250,615 -0.03(-0.04%)
Aug 18, 2005 70.20 70.24 70.17 70.24 132,205 +0.06(+0.09%)
Aug 17, 2005 70.17 70.20 70.14 70.18 205,090 +0.02(+0.02%)
Aug 16, 2005 70.16 70.20 70.15 70.16 290,622 +0.03(+0.05%)
Aug 15, 2005 70.16 70.16 70.09 70.13 170,717 -0.03(-0.05%)
Aug 12, 2005 70.10 70.16 70.09 70.16 258,547 +0.09(+0.12%)
Aug 11, 2005 70.03 70.11 70.01 70.08 204,401 +0.05(+0.07%)
Aug 10, 2005 70.08 70.08 70.00 70.02 299,244 +0.00(+0.00%)
Aug 09, 2005 69.95 70.02 69.93 70.02 193,249 +0.08(+0.11%)
Aug 08, 2005 70.01 70.01 69.95 69.95 180,029 -0.07(-0.10%)
Aug 05, 2005 70.05 70.05 69.98 70.01 332,697 -0.06(-0.09%)
Aug 04, 2005 70.08 70.13 70.07 70.08 265,215 +0.00(+0.00%)
Aug 03, 2005 70.06 70.10 70.04 70.08 291,426 +0.03(+0.04%)
Aug 02, 2005 70.04 70.09 70.02 70.05 589,406 +0.01(+0.01%)
Aug 01, 2005 70.09 70.09 70.03 70.04 314,189 -0.20(-0.28%)
Jul 29, 2005 70.28 70.28 70.22 70.24 1,292,509 -0.04(-0.06%)
Jul 28, 2005 70.26 70.30 70.26 70.28 412,825 +0.01(+0.01%)
Jul 27, 2005 70.25 70.29 70.25 70.28 183,938 +0.00(+0.00%)
Jul 26, 2005 70.30 70.31 70.26 70.28 238,199 -0.02(-0.02%)
Jul 25, 2005 70.28 70.33 70.28 70.29 220,265 -0.03(-0.04%)
Jul 22, 2005 70.24 70.34 70.24 70.32 628,838 +0.07(+0.10%)
Jul 21, 2005 70.28 70.32 70.23 70.25 370,865 -0.07(-0.10%)
Jul 20, 2005 70.31 70.35 70.25 70.32 225,554 -0.01(-0.01%)
Jul 19, 2005 70.28 70.34 70.27 70.33 248,431 +0.03(+0.04%)
Jul 18, 2005 70.31 70.32 70.27 70.30 355,575 -0.02(-0.02%)
Jul 15, 2005 70.29 70.35 70.28 70.32 343,964 +0.01(+0.01%)
Jul 14, 2005 70.35 70.35 70.29 70.31 322,236 +0.00(+0.00%)
Jul 13, 2005 70.31 70.34 70.30 70.31 465,363 +0.01(+0.01%)
Jul 12, 2005 70.33 70.35 70.29 70.30 193,249 +0.00(+0.00%)
Jul 11, 2005 70.34 70.34 70.28 70.30 1,650,728 -0.05(-0.07%)
Jul 08, 2005 70.42 70.42 70.34 70.35 145,196 -0.08(-0.11%)
Jul 07, 2005 70.45 70.47 70.41 70.43 174,051 +0.06(+0.09%)
Jul 06, 2005 70.31 70.37 70.31 70.37 150,024 +0.04(+0.06%)
Jul 05, 2005 70.32 70.36 70.29 70.33 228,313 +0.02(+0.02%)
Jul 01, 2005 70.47 70.47 70.29 70.31 450,648 -0.36(-0.50%)
Jun 30, 2005 70.68 70.68 70.59 70.67 545,951 +0.04(+0.06%)
Jun 29, 2005 70.68 70.68 70.59 70.62 335,112 +0.02(+0.02%)
Jun 28, 2005 70.63 70.66 70.61 70.61 217,391 -0.08(-0.11%)
Jun 27, 2005 70.68 70.69 70.64 70.68 168,188 +0.03(+0.04%)
Jun 24, 2005 70.70 70.70 70.64 70.66 440,301 +0.03(+0.05%)
Jun 23, 2005 70.62 70.64 70.57 70.62 227,968 -0.03(-0.04%)
Jun 22, 2005 70.60 70.65 70.53 70.65 315,568 +0.16(+0.22%)
Jun 21, 2005 70.50 70.54 70.48 70.49 291,656 +0.01(+0.01%)
Jun 20, 2005 70.48 70.49 70.46 70.48 243,258 -0.02(-0.02%)
Jun 17, 2005 70.48 70.51 70.46 70.50 1,020,626 -0.01(-0.01%)
Jun 16, 2005 70.45 70.51 70.42 70.51 436,392 +0.06(+0.09%)
Jun 15, 2005 70.45 70.48 70.42 70.45 155,197 -0.02(-0.02%)
Jun 14, 2005 70.46 70.47 70.43 70.47 303,727 +0.02(+0.02%)
Jun 13, 2005 70.46 70.47 70.42 70.45 176,005 +0.00(+0.00%)
Jun 10, 2005 70.47 70.48 70.42 70.45 360,863 -0.06(-0.09%)
Jun 09, 2005 70.53 70.53 70.47 70.51 388,799 -0.04(-0.06%)
Jun 08, 2005 70.59 70.59 70.52 70.55 171,637 -0.02(-0.02%)
Jun 07, 2005 70.59 70.59 70.52 70.57 218,426 +0.02(+0.02%)
Jun 06, 2005 70.55 70.56 70.50 70.55 1,453,915 +0.03(+0.05%)
Jun 03, 2005 70.66 70.66 70.51 70.52 207,390 -0.09(-0.12%)
Jun 02, 2005 70.58 70.62 70.56 70.61 461,454 -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.