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 (%)
Apr 28, 2006 68.30 68.34 68.26 68.29 241,505 +0.02(+0.03%)
Apr 27, 2006 68.12 68.29 68.12 68.27 576,384 +0.11(+0.16%)
Apr 26, 2006 68.21 68.21 68.14 68.16 332,538 -0.05(-0.08%)
Apr 25, 2006 68.26 68.26 68.16 68.21 402,626 -0.05(-0.08%)
Apr 24, 2006 68.24 68.29 68.22 68.26 283,745 +0.03(+0.05%)
Apr 21, 2006 68.25 68.25 68.20 68.23 450,951 +0.00(+0.00%)
Apr 20, 2006 68.24 68.24 68.20 68.23 523,379 -0.03(-0.04%)
Apr 19, 2006 68.17 68.25 68.17 68.25 812,741 -0.02(-0.03%)
Apr 18, 2006 68.18 68.30 68.17 68.27 3,560,689 +0.09(+0.14%)
Apr 17, 2006 68.16 68.17 68.11 68.17 821,517 +0.04(+0.06%)
Apr 13, 2006 68.14 68.16 68.07 68.13 440,537 -0.01(-0.01%)
Apr 12, 2006 68.20 68.20 68.12 68.14 598,850 -0.04(-0.06%)
Apr 11, 2006 68.16 68.18 68.11 68.18 465,226 +0.06(+0.09%)
Apr 10, 2006 68.11 68.12 68.08 68.12 1,346,769 +0.02(+0.03%)
Apr 07, 2006 68.15 68.15 68.07 68.11 269,470 -0.04(-0.06%)
Apr 06, 2006 68.18 68.19 68.12 68.15 4,375,537 -0.01(-0.01%)
Apr 05, 2006 68.21 68.21 68.15 68.16 1,204,369 +0.01(+0.01%)
Apr 04, 2006 68.15 68.16 68.08 68.15 367,173 +0.08(+0.11%)
Apr 03, 2006 68.05 68.12 68.02 68.07 616,050 -0.29(-0.43%)
Mar 31, 2006 68.36 68.38 68.33 68.36 390,691 +0.03(+0.04%)
Mar 30, 2006 68.36 68.37 68.29 68.34 648,929 -0.03(-0.05%)
Mar 29, 2006 68.35 68.38 68.33 68.37 686,606 +0.00(+0.00%)
Mar 28, 2006 68.42 68.45 68.35 68.37 838,366 -0.06(-0.09%)
Mar 27, 2006 68.43 68.44 68.37 68.43 159,950 -0.02(-0.02%)
Mar 24, 2006 68.37 68.47 68.34 68.45 193,298 +0.09(+0.14%)
Mar 23, 2006 68.39 68.41 68.33 68.35 787,467 -0.02(-0.02%)
Mar 22, 2006 68.38 68.41 68.35 68.37 514,837 +0.02(+0.02%)
Mar 21, 2006 68.38 68.42 68.33 68.35 228,751 -0.12(-0.17%)
Mar 20, 2006 68.46 68.47 68.43 68.47 493,074 +0.03(+0.05%)
Mar 17, 2006 68.45 68.47 68.39 68.44 424,273 -0.03(-0.04%)
Mar 16, 2006 68.37 68.48 68.35 68.47 610,901 +0.12(+0.17%)
Mar 15, 2006 68.30 68.35 68.29 68.35 189,436 +0.02(+0.03%)
Mar 14, 2006 68.20 68.34 68.20 68.33 651,620 +0.14(+0.20%)
Mar 13, 2006 68.23 68.23 68.18 68.19 196,808 +0.00(+0.00%)
Mar 10, 2006 68.23 68.23 68.17 68.19 179,374 -0.07(-0.10%)
Mar 09, 2006 68.23 68.26 68.20 68.26 919,453 +0.03(+0.04%)
Mar 08, 2006 68.21 68.24 68.17 68.23 1,012,241 +0.04(+0.06%)
Mar 07, 2006 68.18 68.19 68.13 68.19 323,879 +0.01(+0.01%)
Mar 06, 2006 68.20 68.21 68.16 68.18 880,138 +0.02(+0.03%)
Mar 03, 2006 68.23 68.23 68.15 68.17 293,691 -0.07(-0.10%)
Mar 02, 2006 68.26 68.26 68.18 68.23 242,558 +0.03(+0.04%)
Mar 01, 2006 68.29 68.32 68.21 68.21 651,269 -0.27(-0.40%)
Feb 28, 2006 68.39 68.50 68.44 68.48 316,859 +0.09(+0.14%)
Feb 27, 2006 68.45 68.46 68.38 68.39 252,972 -0.03(-0.05%)
Feb 24, 2006 68.43 68.46 68.39 68.42 330,666 +0.03(+0.04%)
Feb 23, 2006 68.44 68.45 68.38 68.40 337,218 -0.06(-0.09%)
Feb 22, 2006 68.45 68.46 68.41 68.46 269,938 +0.05(+0.07%)
Feb 21, 2006 68.41 68.44 68.38 68.41 12,924,537 -0.05(-0.07%)
Feb 17, 2006 68.45 68.47 68.41 68.46 413,508 +0.05(+0.07%)
Feb 16, 2006 68.39 68.41 68.35 68.41 195,638 +0.05(+0.07%)
Feb 15, 2006 68.42 68.42 68.34 68.35 509,923 -0.01(-0.01%)
Feb 14, 2006 68.32 68.37 68.30 68.36 346,462 +0.00(+0.00%)
Feb 13, 2006 68.38 68.39 68.34 68.36 186,277 +0.05(+0.08%)
Feb 10, 2006 68.43 68.43 68.31 68.31 714,688 -0.05(-0.08%)
Feb 09, 2006 68.42 68.42 68.34 68.36 265,024 -0.02(-0.03%)
Feb 08, 2006 68.43 68.43 68.36 68.38 391,159 -0.03(-0.04%)
Feb 07, 2006 68.41 68.41 68.35 68.41 229,102 +0.01(+0.01%)
Feb 06, 2006 68.41 68.41 68.37 68.40 225,592 -0.03(-0.05%)
Feb 03, 2006 68.37 68.43 68.34 68.43 293,457 +0.03(+0.05%)
Feb 02, 2006 68.43 68.43 68.36 68.40 509,221 +0.00(+0.00%)
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.