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 (%)
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%)
Jan 03, 2007 80.00 80.09 79.96 80.04 1,245,700 +0.08(+0.10%)
Dec 29, 2006 79.92 79.97 79.90 79.96 898,300 +0.02(+0.03%)
Dec 28, 2006 80.02 80.03 79.90 79.94 689,900 -0.05(-0.06%)
Dec 27, 2006 80.06 80.06 79.97 79.99 547,300 -0.28(-0.35%)
Dec 26, 2006 80.31 80.31 80.23 80.27 1,254,300 -0.01(-0.01%)
Dec 22, 2006 80.25 80.32 80.21 80.28 1,097,100 -0.01(-0.01%)
Dec 21, 2006 80.25 80.34 80.20 80.29 1,347,900 +0.06(+0.07%)
Dec 20, 2006 80.22 80.24 80.19 80.23 593,100 +0.05(+0.06%)
Dec 19, 2006 80.17 80.21 80.16 80.18 261,800 +0.01(+0.01%)
Dec 18, 2006 80.18 80.19 80.14 80.17 1,125,500 +0.00(+0.00%)
Dec 15, 2006 80.29 80.30 80.15 80.17 889,400 +0.03(+0.04%)
Dec 14, 2006 80.19 80.19 80.12 80.14 1,122,100 -0.04(-0.05%)
Dec 13, 2006 80.20 80.23 80.15 80.18 322,000 -0.11(-0.14%)
Dec 12, 2006 80.23 80.30 80.21 80.29 277,600 +0.11(+0.14%)
Dec 11, 2006 80.22 80.24 80.17 80.18 523,800 +0.01(+0.01%)
Dec 08, 2006 80.28 80.28 80.16 80.17 471,100 -0.10(-0.12%)
Dec 07, 2006 80.30 80.31 80.26 80.27 1,203,900 -0.02(-0.02%)
Dec 06, 2006 80.33 80.33 80.26 80.29 1,438,800 -0.01(-0.01%)
Dec 05, 2006 80.32 80.37 80.22 80.30 3,681,300 +0.00(+0.00%)
Dec 04, 2006 80.31 80.33 80.27 80.30 276,800 -0.01(-0.01%)
Dec 01, 2006 80.35 80.35 80.16 80.31 241,800 -0.13(-0.16%)
Nov 30, 2006 80.41 80.44 80.38 80.44 854,000 +0.09(+0.11%)
Nov 29, 2006 80.40 80.41 80.34 80.35 357,100 +0.00(+0.00%)
Nov 28, 2006 80.34 80.38 80.30 80.35 405,700 +0.04(+0.05%)
Nov 27, 2006 80.27 80.33 80.19 80.31 370,300 +0.05(+0.06%)
Nov 24, 2006 80.24 80.32 80.22 80.26 271,100 +0.01(+0.01%)
Nov 22, 2006 80.28 80.28 80.18 80.25 281,500 +0.06(+0.07%)
Nov 21, 2006 80.19 80.21 80.14 80.19 394,500 +0.02(+0.02%)
Nov 20, 2006 80.11 80.19 80.11 80.17 309,600 +0.02(+0.02%)
Nov 17, 2006 80.12 80.19 80.10 80.15 464,300 +0.10(+0.12%)
Nov 16, 2006 80.10 80.15 80.02 80.05 3,239,700 -0.03(-0.04%)
Nov 15, 2006 80.13 80.14 80.05 80.08 277,400 -0.05(-0.06%)
Nov 14, 2006 80.19 80.19 80.11 80.13 391,800 +0.01(+0.01%)
Nov 13, 2006 80.13 80.13 80.05 80.12 785,100 +0.00(+0.00%)
Nov 10, 2006 80.13 80.14 80.08 80.12 236,500 +0.06(+0.07%)
Nov 09, 2006 80.10 80.10 80.04 80.06 1,603,400 -0.01(-0.01%)
Nov 08, 2006 80.05 80.08 80.01 80.07 406,800 +0.04(+0.05%)
Nov 07, 2006 80.03 80.05 79.99 80.03 150,500 +0.10(+0.13%)
Nov 06, 2006 79.92 79.95 79.89 79.93 362,700 -0.01(-0.01%)
Nov 03, 2006 79.99 80.00 79.90 79.94 572,800 -0.15(-0.19%)
Nov 02, 2006 80.15 80.15 80.08 80.09 287,800 -0.02(-0.02%)
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.