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 29, 2008 70.78 70.84 70.74 70.84 701,079 +0.03(+0.05%)
Aug 28, 2008 70.81 70.82 70.75 70.81 598,858 -0.03(-0.05%)
Aug 27, 2008 70.77 70.84 70.73 70.84 779,271 +0.04(+0.06%)
Aug 26, 2008 70.79 70.80 70.74 70.80 704,429 -0.03(-0.04%)
Aug 25, 2008 70.79 70.83 70.78 70.83 600,698 +0.12(+0.17%)
Aug 22, 2008 70.76 70.76 70.67 70.71 598,079 -0.13(-0.18%)
Aug 21, 2008 70.88 70.88 70.79 70.83 634,514 -0.06(-0.08%)
Aug 20, 2008 70.79 70.90 70.79 70.89 841,766 +0.09(+0.13%)
Aug 19, 2008 70.83 70.84 70.76 70.80 802,494 +0.05(+0.07%)
Aug 18, 2008 70.70 70.78 70.68 70.75 630,197 +0.06(+0.08%)
Aug 15, 2008 70.73 70.76 70.66 70.69 0 +0.05(+0.07%)
Aug 14, 2008 70.66 70.67 70.60 70.64 1,245,763 +0.03(+0.04%)
Aug 13, 2008 70.69 70.70 70.58 70.61 1,359,259 -0.01(-0.01%)
Aug 12, 2008 70.60 70.64 70.58 70.62 689,845 +0.13(+0.18%)
Aug 11, 2008 70.58 70.58 70.35 70.49 834,485 -0.09(-0.13%)
Aug 08, 2008 70.66 70.72 70.54 70.59 621,974 -0.06(-0.09%)
Aug 07, 2008 70.55 70.66 70.55 70.65 523,115 +0.15(+0.22%)
Aug 06, 2008 70.51 70.52 70.42 70.49 627,517 +0.01(+0.01%)
Aug 05, 2008 70.50 70.51 70.44 70.49 666,477 -0.03(-0.05%)
Aug 04, 2008 70.51 70.56 70.49 70.52 1,097,924 -0.01(-0.01%)
Aug 01, 2008 70.53 70.54 70.47 70.53 771,581 -0.21(-0.30%)
Jul 31, 2008 70.68 70.75 70.67 70.74 739,228 +0.14(+0.20%)
Jul 30, 2008 70.52 70.65 70.51 70.60 605,590 +0.02(+0.03%)
Jul 29, 2008 70.58 70.60 70.51 70.58 572,610 -0.06(-0.08%)
Jul 28, 2008 70.58 70.65 70.56 70.64 602,185 +0.14(+0.21%)
Jul 25, 2008 70.56 70.59 70.46 70.49 1,026,752 -0.09(-0.13%)
Jul 24, 2008 70.40 70.60 70.40 70.59 610,328 +0.20(+0.28%)
Jul 23, 2008 70.33 70.41 70.28 70.39 1,018,256 -0.03(-0.05%)
Jul 22, 2008 70.48 70.48 70.35 70.43 1,227,946 -0.06(-0.08%)
Jul 21, 2008 70.43 70.49 70.37 70.49 952,860 +0.03(+0.05%)
Jul 18, 2008 70.60 70.64 70.40 70.45 1,397,184 -0.13(-0.18%)
Jul 17, 2008 70.65 70.69 70.53 70.58 1,100,458 -0.10(-0.14%)
Jul 16, 2008 70.73 70.78 70.67 70.68 726,087 -0.07(-0.10%)
Jul 15, 2008 70.72 70.88 70.68 70.75 839,985 +0.10(+0.14%)
Jul 14, 2008 70.51 70.66 70.44 70.65 799,582 +0.16(+0.23%)
Jul 11, 2008 70.67 70.68 70.44 70.49 624,573 -0.14(-0.21%)
Jul 10, 2008 70.72 70.72 70.62 70.63 863,937 -0.09(-0.12%)
Jul 09, 2008 70.59 70.72 70.55 70.72 538,690 +0.12(+0.17%)
Jul 08, 2008 70.61 70.72 70.55 70.60 594,991 +0.01(+0.01%)
Jul 07, 2008 70.56 70.72 70.49 70.59 1,308,707 +0.04(+0.06%)
Jul 04, 2008 70.50 70.57 70.43 70.55 385,971 +0.00(+0.00%)
Jul 03, 2008 70.50 70.57 70.43 70.55 385,971 +0.12(+0.17%)
Jul 02, 2008 70.38 70.50 70.37 70.43 1,060,001 +0.01(+0.01%)
Jul 01, 2008 70.51 70.59 70.41 70.42 1,211,540 -0.20(-0.29%)
Jun 30, 2008 70.55 70.62 70.50 70.62 1,118,871 +0.04(+0.06%)
Jun 27, 2008 70.59 70.60 70.46 70.58 954,005 +0.03(+0.05%)
Jun 26, 2008 70.37 70.56 70.37 70.55 1,618,374 +0.20(+0.29%)
Jun 25, 2008 70.25 70.37 70.16 70.34 983,548 +0.05(+0.07%)
Jun 24, 2008 70.20 70.31 70.19 70.29 763,595 +0.13(+0.18%)
Jun 23, 2008 70.17 70.24 70.13 70.16 1,084,795 -0.08(-0.11%)
Jun 20, 2008 70.20 70.30 70.20 70.24 425,762 +0.13(+0.18%)
Jun 19, 2008 70.18 70.24 70.10 70.11 644,316 -0.13(-0.19%)
Jun 18, 2008 70.18 70.27 70.18 70.25 1,443,410 +0.07(+0.10%)
Jun 17, 2008 70.11 70.19 70.08 70.18 455,748 +0.14(+0.19%)
Jun 16, 2008 70.03 70.08 70.01 70.04 373,762 +0.04(+0.06%)
Jun 13, 2008 70.04 70.15 69.98 70.00 979,158 +0.08(+0.11%)
Jun 12, 2008 70.10 70.15 69.92 69.92 1,249,657 -0.34(-0.49%)
Jun 11, 2008 70.20 70.31 70.14 70.26 752,663 +0.12(+0.17%)
Jun 10, 2008 70.19 70.26 70.10 70.14 1,518,672 -0.16(-0.23%)
Jun 09, 2008 70.54 70.55 70.30 70.31 664,344 -0.36(-0.51%)
Jun 06, 2008 70.64 70.78 70.62 70.66 405,323 +0.09(+0.13%)
Jun 05, 2008 70.61 70.65 70.55 70.57 797,230 -0.09(-0.13%)
Jun 04, 2008 70.72 70.73 70.62 70.66 712,466 -0.03(-0.04%)
Jun 03, 2008 70.66 70.72 70.46 70.69 522,284 +0.10(+0.14%)
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.