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 (%)
Sep 30, 2008 71.76 71.81 71.41 71.41 1,708,479 -0.28(-0.39%)
Sep 29, 2008 71.52 71.93 71.43 71.70 2,906,885 +0.41(+0.58%)
Sep 26, 2008 71.45 71.46 71.28 71.29 0 +0.00(+0.00%)
Sep 25, 2008 71.41 71.41 71.17 71.29 1,275,138 -0.13(-0.18%)
Sep 24, 2008 71.28 71.43 71.20 71.41 972,446 +0.15(+0.22%)
Sep 23, 2008 71.29 71.29 71.12 71.26 1,434,708 +0.05(+0.07%)
Sep 22, 2008 70.99 71.22 70.94 71.21 1,804,629 +0.05(+0.07%)
Sep 19, 2008 70.99 71.24 70.95 71.16 0 -0.43(-0.60%)
Sep 18, 2008 71.68 72.04 71.49 71.59 16,176,178 -0.20(-0.28%)
Sep 17, 2008 71.73 71.81 71.29 71.79 6,476,461 +0.34(+0.48%)
Sep 16, 2008 71.82 71.84 71.43 71.45 1,956,140 -0.13(-0.18%)
Sep 15, 2008 71.53 71.61 71.35 71.58 2,000,997 +0.51(+0.71%)
Sep 12, 2008 71.09 71.14 70.98 71.07 1,241,909 +0.01(+0.01%)
Sep 11, 2008 71.17 71.18 71.05 71.06 965,807 -0.03(-0.04%)
Sep 10, 2008 71.03 71.11 70.97 71.09 627,819 +0.02(+0.02%)
Sep 09, 2008 70.93 71.11 70.83 71.07 751,361 +0.11(+0.16%)
Sep 08, 2008 70.84 70.97 70.78 70.96 590,955 -0.03(-0.05%)
Sep 05, 2008 71.11 71.13 70.97 70.99 0 -0.03(-0.04%)
Sep 04, 2008 70.99 71.08 70.98 71.02 1,007,903 +0.04(+0.06%)
Sep 03, 2008 70.97 71.02 70.94 70.98 1,108,283 +0.03(+0.04%)
Sep 02, 2008 70.80 70.95 70.75 70.95 754,858 -0.11(-0.16%)
Aug 29, 2008 70.99 71.06 70.96 71.06 698,909 +0.03(+0.05%)
Aug 28, 2008 71.03 71.04 70.97 71.03 597,004 -0.03(-0.05%)
Aug 27, 2008 70.99 71.06 70.95 71.06 776,859 +0.04(+0.06%)
Aug 26, 2008 71.01 71.02 70.96 71.02 702,249 -0.03(-0.04%)
Aug 25, 2008 71.01 71.05 70.99 71.05 598,839 +0.12(+0.17%)
Aug 22, 2008 70.98 70.98 70.89 70.93 596,229 -0.13(-0.18%)
Aug 21, 2008 71.10 71.10 71.01 71.05 632,550 -0.06(-0.08%)
Aug 20, 2008 71.01 71.12 71.01 71.11 839,161 +0.09(+0.13%)
Aug 19, 2008 71.05 71.06 70.98 71.02 800,011 +0.05(+0.07%)
Aug 18, 2008 70.92 70.99 70.90 70.97 628,247 +0.06(+0.08%)
Aug 15, 2008 70.95 70.98 70.88 70.91 0 +0.05(+0.07%)
Aug 14, 2008 70.88 70.89 70.82 70.86 1,241,908 +0.03(+0.04%)
Aug 13, 2008 70.91 70.92 70.80 70.83 1,355,053 -0.01(-0.01%)
Aug 12, 2008 70.82 70.86 70.80 70.84 687,711 +0.13(+0.18%)
Aug 11, 2008 70.80 70.80 70.57 70.71 831,903 -0.09(-0.13%)
Aug 08, 2008 70.88 70.94 70.76 70.81 620,049 -0.06(-0.09%)
Aug 07, 2008 70.77 70.88 70.77 70.87 521,496 +0.15(+0.22%)
Aug 06, 2008 70.73 70.74 70.64 70.71 625,576 +0.01(+0.01%)
Aug 05, 2008 70.72 70.73 70.66 70.70 664,414 -0.03(-0.05%)
Aug 04, 2008 70.73 70.78 70.71 70.74 1,094,526 -0.01(-0.01%)
Aug 01, 2008 70.75 70.76 70.69 70.75 769,193 -0.21(-0.30%)
Jul 31, 2008 70.90 70.97 70.89 70.96 736,941 +0.14(+0.20%)
Jul 30, 2008 70.74 70.87 70.73 70.82 603,716 +0.02(+0.03%)
Jul 29, 2008 70.80 70.82 70.73 70.80 570,838 -0.06(-0.08%)
Jul 28, 2008 70.80 70.87 70.78 70.86 600,322 +0.15(+0.21%)
Jul 25, 2008 70.78 70.81 70.68 70.71 1,023,574 -0.09(-0.13%)
Jul 24, 2008 70.62 70.82 70.62 70.81 608,440 +0.20(+0.28%)
Jul 23, 2008 70.55 70.63 70.50 70.61 1,015,105 -0.03(-0.05%)
Jul 22, 2008 70.70 70.70 70.57 70.64 1,224,146 -0.06(-0.08%)
Jul 21, 2008 70.65 70.70 70.58 70.70 949,912 +0.03(+0.05%)
Jul 18, 2008 70.82 70.86 70.62 70.67 1,392,861 -0.13(-0.18%)
Jul 17, 2008 70.87 70.91 70.75 70.80 1,097,052 -0.10(-0.14%)
Jul 16, 2008 70.95 70.99 70.89 70.90 723,841 -0.07(-0.10%)
Jul 15, 2008 70.94 71.10 70.90 70.97 837,386 +0.10(+0.14%)
Jul 14, 2008 70.73 70.88 70.66 70.87 797,108 +0.16(+0.23%)
Jul 11, 2008 70.89 70.90 70.66 70.70 622,640 -0.15(-0.21%)
Jul 10, 2008 70.94 70.94 70.84 70.85 861,264 -0.09(-0.12%)
Jul 09, 2008 70.81 70.94 70.77 70.94 537,023 +0.12(+0.17%)
Jul 08, 2008 70.83 70.94 70.77 70.82 593,150 +0.01(+0.01%)
Jul 07, 2008 70.78 70.94 70.70 70.81 1,304,657 +0.04(+0.06%)
Jul 04, 2008 70.72 70.79 70.64 70.76 384,776 +0.00(+0.00%)
Jul 03, 2008 70.72 70.79 70.64 70.76 384,776 +0.12(+0.17%)
Jul 02, 2008 70.60 70.72 70.59 70.64 1,056,721 +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.