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 (%)
Oct 31, 2005 68.64 68.70 68.63 68.65 345,058 -0.03(-0.04%)
Oct 28, 2005 68.71 68.72 68.62 68.68 432,814 +0.00(+0.00%)
Oct 27, 2005 68.68 68.71 68.63 68.68 360,269 +0.05(+0.07%)
Oct 26, 2005 68.68 68.69 68.60 68.63 262,567 -0.03(-0.04%)
Oct 25, 2005 68.73 68.77 68.64 68.65 436,676 -0.12(-0.17%)
Oct 24, 2005 68.78 68.79 68.72 68.77 324,698 -0.03(-0.04%)
Oct 21, 2005 68.79 68.81 68.76 68.80 424,390 +0.04(+0.06%)
Oct 20, 2005 68.72 68.76 68.69 68.76 378,639 +0.00(+0.00%)
Oct 19, 2005 68.79 68.79 68.71 68.76 673,033 +0.03(+0.05%)
Oct 18, 2005 68.68 68.73 68.68 68.72 282,224 +0.06(+0.09%)
Oct 17, 2005 68.71 68.74 68.65 68.66 360,620 -0.03(-0.05%)
Oct 14, 2005 68.67 68.74 68.64 68.70 398,648 +0.02(+0.02%)
Oct 13, 2005 68.70 68.70 68.65 68.68 641,792 +0.00(+0.00%)
Oct 12, 2005 68.74 68.74 68.67 68.68 595,690 -0.05(-0.07%)
Oct 11, 2005 68.69 68.74 68.68 68.73 252,504 -0.02(-0.02%)
Oct 10, 2005 68.87 68.88 68.74 68.75 133,857 -0.01(-0.01%)
Oct 07, 2005 68.71 68.77 68.67 68.76 182,650 +0.05(+0.07%)
Oct 06, 2005 68.76 68.76 68.70 68.70 389,638 +0.00(+0.00%)
Oct 05, 2005 68.69 68.76 68.69 68.70 478,682 +0.03(+0.05%)
Oct 04, 2005 68.72 68.72 68.64 68.67 557,546 -0.01(-0.01%)
Oct 03, 2005 68.74 68.74 68.64 68.68 248,409 -0.23(-0.33%)
Sep 30, 2005 68.97 68.97 68.88 68.91 233,783 -0.06(-0.09%)
Sep 29, 2005 68.98 69.00 68.94 68.97 285,384 -0.03(-0.04%)
Sep 28, 2005 68.94 69.01 68.94 68.99 285,149 +0.03(+0.04%)
Sep 27, 2005 69.02 69.04 68.93 68.97 310,306 -0.03(-0.04%)
Sep 26, 2005 68.94 69.01 68.94 68.99 190,490 -0.05(-0.07%)
Sep 23, 2005 69.05 69.11 69.00 69.05 153,515 -0.06(-0.09%)
Sep 22, 2005 69.11 69.15 69.08 69.11 480,905 +0.03(+0.04%)
Sep 21, 2005 69.11 69.12 69.06 69.08 544,207 +0.07(+0.10%)
Sep 20, 2005 69.06 69.09 68.98 69.01 340,027 -0.05(-0.07%)
Sep 19, 2005 69.07 69.12 69.03 69.06 220,912 +0.02(+0.02%)
Sep 16, 2005 69.10 69.14 69.01 69.05 281,756 -0.08(-0.11%)
Sep 15, 2005 69.12 69.13 69.07 69.12 20,359 +0.01(+0.01%)
Sep 14, 2005 69.16 69.16 69.10 69.11 391,978 -0.01(-0.01%)
Sep 13, 2005 69.10 69.15 69.09 69.12 799,519 +0.04(+0.06%)
Sep 12, 2005 69.08 69.09 69.02 69.08 183,820 -0.03(-0.04%)
Sep 09, 2005 69.09 69.15 69.08 69.11 531,687 +0.02(+0.02%)
Sep 08, 2005 69.16 69.16 69.09 69.09 264,205 -0.03(-0.05%)
Sep 07, 2005 69.17 69.17 69.08 69.12 1,038,100 -0.05(-0.07%)
Sep 06, 2005 69.14 69.19 69.10 69.17 279,182 -0.11(-0.16%)
Sep 02, 2005 69.18 69.29 69.17 69.29 239,165 +0.09(+0.12%)
Sep 01, 2005 69.12 69.29 69.10 69.20 730,133 -0.11(-0.16%)
Aug 31, 2005 69.22 69.31 69.17 69.31 335,229 +0.18(+0.26%)
Aug 30, 2005 69.06 69.16 69.04 69.13 532,974 +0.10(+0.15%)
Aug 29, 2005 69.01 69.06 69.00 69.03 214,359 +0.02(+0.02%)
Aug 26, 2005 69.06 69.07 68.99 69.01 318,380 -0.05(-0.07%)
Aug 25, 2005 69.08 69.08 69.05 69.06 217,870 -0.01(-0.01%)
Aug 24, 2005 69.10 69.10 69.02 69.07 170,715 +0.01(+0.01%)
Aug 23, 2005 69.04 69.07 69.02 69.06 225,241 +0.07(+0.10%)
Aug 22, 2005 68.97 69.03 68.95 68.99 1,140,599 +0.01(+0.01%)
Aug 19, 2005 68.99 69.00 68.95 68.99 255,078 -0.03(-0.04%)
Aug 18, 2005 68.97 69.01 68.94 69.01 134,559 +0.06(+0.09%)
Aug 17, 2005 68.94 68.97 68.91 68.95 208,743 +0.02(+0.02%)
Aug 16, 2005 68.94 68.97 68.92 68.94 295,797 +0.03(+0.05%)
Aug 15, 2005 68.94 68.94 68.87 68.90 173,757 -0.03(-0.05%)
Aug 12, 2005 68.88 68.94 68.87 68.94 263,152 +0.09(+0.12%)
Aug 11, 2005 68.81 68.88 68.78 68.85 208,041 +0.05(+0.07%)
Aug 10, 2005 68.86 68.86 68.77 68.80 304,573 +0.00(+0.00%)
Aug 09, 2005 68.72 68.80 68.70 68.80 196,691 +0.08(+0.11%)
Aug 08, 2005 68.79 68.79 68.72 68.72 183,235 -0.07(-0.10%)
Aug 05, 2005 68.82 68.82 68.76 68.79 338,622 -0.06(-0.09%)
Aug 04, 2005 68.85 68.90 68.84 68.85 269,938 +0.00(+0.00%)
Aug 03, 2005 68.83 68.88 68.82 68.85 296,616 +0.03(+0.04%)
Aug 02, 2005 68.82 68.87 68.80 68.82 599,903 +0.01(+0.01%)
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.