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 (%)
May 31, 2007 68.48 68.48 68.41 68.43 1,109,592 -0.04(-0.06%)
May 30, 2007 68.47 68.49 68.43 68.47 545,611 +0.05(+0.07%)
May 29, 2007 68.46 68.47 68.42 68.42 364,013 -0.07(-0.10%)
May 25, 2007 68.42 68.50 68.41 68.49 1,930,408 +0.04(+0.06%)
May 24, 2007 68.47 68.47 68.39 68.45 988,371 +0.03(+0.04%)
May 23, 2007 68.46 68.48 68.42 68.42 751,429 -0.02(-0.02%)
May 22, 2007 68.43 68.47 68.41 68.44 1,189,509 +0.02(+0.02%)
May 21, 2007 68.41 68.47 68.41 68.42 997,264 +0.02(+0.02%)
May 18, 2007 68.46 68.46 68.40 68.41 1,005,923 -0.07(-0.10%)
May 17, 2007 68.49 68.50 68.45 68.47 461,598 -0.04(-0.06%)
May 16, 2007 68.49 68.53 68.41 68.52 1,577,276 +0.07(+0.10%)
May 15, 2007 68.50 68.51 68.44 68.45 1,108,071 +0.02(+0.02%)
May 14, 2007 68.48 68.50 68.43 68.43 327,741 -0.05(-0.07%)
May 11, 2007 68.56 68.56 68.45 68.48 1,438,854 -0.03(-0.04%)
May 10, 2007 68.47 68.51 68.46 68.51 535,899 +0.06(+0.09%)
May 09, 2007 68.50 68.52 68.44 68.45 641,090 -0.05(-0.07%)
May 08, 2007 68.50 68.52 68.47 68.50 364,013 +0.03(+0.05%)
May 07, 2007 68.47 68.50 68.46 68.47 1,072,968 +0.00(+0.00%)
May 04, 2007 68.47 68.49 68.45 68.47 318,924 +0.03(+0.05%)
May 03, 2007 68.45 68.47 68.41 68.43 377,235 -0.05(-0.07%)
May 02, 2007 68.48 68.50 68.44 68.48 281,873 +0.03(+0.05%)
May 01, 2007 68.53 68.54 68.43 68.45 412,455 -0.27(-0.40%)
Apr 30, 2007 68.68 68.76 68.67 68.72 311,242 +0.05(+0.07%)
Apr 27, 2007 68.68 68.69 68.63 68.67 312,881 +0.03(+0.04%)
Apr 26, 2007 68.70 68.70 68.61 68.64 1,586,870 -0.05(-0.07%)
Apr 25, 2007 68.70 68.72 68.68 68.70 991,296 -0.03(-0.04%)
Apr 24, 2007 68.65 68.72 68.64 68.72 308,902 +0.06(+0.09%)
Apr 23, 2007 68.62 68.67 68.46 68.66 2,223,898 +0.05(+0.07%)
Apr 20, 2007 68.59 68.63 68.57 68.61 343,069 -0.02(-0.02%)
Apr 19, 2007 68.63 68.66 68.59 68.63 261,163 +0.00(+0.00%)
Apr 18, 2007 68.58 68.63 68.57 68.63 1,144,110 +0.09(+0.14%)
Apr 17, 2007 68.52 68.54 68.48 68.53 465,635 +0.11(+0.16%)
Apr 16, 2007 68.46 68.48 68.41 68.42 334,059 -0.01(-0.01%)
Apr 13, 2007 68.47 68.49 68.39 68.43 305,509 -0.03(-0.05%)
Apr 12, 2007 68.46 68.47 68.40 68.47 437,963 -0.01(-0.01%)
Apr 11, 2007 68.51 68.52 68.42 68.47 905,529 +0.00(+0.00%)
Apr 10, 2007 68.43 68.49 68.42 68.47 913,018 +0.09(+0.13%)
Apr 09, 2007 68.41 68.42 68.38 68.39 416,784 -0.15(-0.22%)
Apr 05, 2007 68.54 68.57 68.50 68.54 318,146 -0.03(-0.04%)
Apr 04, 2007 68.55 68.58 68.52 68.57 474,186 +0.04(+0.06%)
Apr 03, 2007 68.51 68.54 68.47 68.52 490,383 +0.00(+0.00%)
Apr 02, 2007 68.52 68.53 68.47 68.52 367,290 -0.24(-0.35%)
Mar 30, 2007 68.77 68.86 68.69 68.76 543,739 +0.00(+0.00%)
Mar 29, 2007 68.78 68.78 68.74 68.76 392,212 -0.03(-0.05%)
Mar 28, 2007 68.80 68.88 68.79 68.80 502,317 +0.03(+0.05%)
Mar 27, 2007 68.75 68.78 68.72 68.76 500,679 +0.01(+0.01%)
Mar 26, 2007 68.72 68.78 68.68 68.76 613,476 +0.07(+0.10%)
Mar 23, 2007 68.75 68.78 68.68 68.69 337,803 -0.04(-0.06%)
Mar 22, 2007 68.76 68.79 68.70 68.73 446,972 -0.07(-0.10%)
Mar 21, 2007 68.68 68.81 68.66 68.80 484,766 +0.11(+0.16%)
Mar 20, 2007 68.71 68.71 68.66 68.69 724,634 +0.06(+0.09%)
Mar 19, 2007 68.64 68.64 68.61 68.63 279,065 -0.06(-0.09%)
Mar 16, 2007 68.65 68.70 68.64 68.69 985,563 -0.01(-0.01%)
Mar 15, 2007 68.70 68.70 68.66 68.70 700,413 -0.02(-0.02%)
Mar 14, 2007 68.67 68.77 68.67 68.71 728,729 +0.02(+0.02%)
Mar 13, 2007 68.60 68.73 68.65 68.70 1,038,217 +0.09(+0.14%)
Mar 12, 2007 68.60 68.62 68.56 68.60 423,454 +0.06(+0.09%)
Mar 09, 2007 68.53 68.56 68.50 68.54 649,514 -0.12(-0.17%)
Mar 08, 2007 68.63 68.67 68.59 68.66 427,666 +0.00(+0.00%)
Mar 07, 2007 68.62 68.68 68.58 68.66 452,823 +0.07(+0.10%)
Mar 06, 2007 68.58 68.66 68.54 68.59 599,435 -0.06(-0.09%)
Mar 05, 2007 68.69 68.69 68.58 68.65 1,659,533 +0.03(+0.04%)
Mar 02, 2007 68.58 68.64 68.57 68.63 1,140,131 +0.07(+0.10%)
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.