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, 2006 80.24 80.35 80.24 80.35 471,700 +0.11(+0.14%)
Oct 30, 2006 80.22 80.27 80.22 80.24 281,400 -0.05(-0.06%)
Oct 27, 2006 80.29 80.30 80.23 80.29 612,700 +0.08(+0.10%)
Oct 26, 2006 80.18 80.22 80.12 80.21 1,000,200 +0.10(+0.12%)
Oct 25, 2006 80.05 80.13 79.98 80.11 1,177,200 +0.09(+0.11%)
Oct 24, 2006 80.01 80.03 79.98 80.02 321,400 +0.00(+0.00%)
Oct 23, 2006 80.02 80.02 79.97 80.02 219,900 -0.04(-0.05%)
Oct 20, 2006 80.06 80.06 80.01 80.06 542,100 +0.03(+0.04%)
Oct 19, 2006 80.05 80.06 79.99 80.03 817,100 -0.01(-0.01%)
Oct 18, 2006 80.04 80.06 79.99 80.04 309,300 +0.01(+0.01%)
Oct 17, 2006 80.07 80.08 79.99 80.03 391,900 +0.01(+0.01%)
Oct 16, 2006 79.93 80.02 79.93 80.02 524,200 +0.04(+0.05%)
Oct 13, 2006 79.99 79.99 79.94 79.98 532,800 -0.03(-0.04%)
Oct 12, 2006 79.95 80.03 79.95 80.01 1,874,600 +0.02(+0.03%)
Oct 11, 2006 80.02 80.06 79.90 79.99 327,300 +0.01(+0.01%)
Oct 10, 2006 80.05 80.06 79.95 79.98 296,500 -0.11(-0.14%)
Oct 09, 2006 80.13 80.15 80.03 80.09 202,800 +0.01(+0.01%)
Oct 06, 2006 80.15 80.15 80.00 80.08 1,015,600 -0.10(-0.12%)
Oct 05, 2006 80.27 80.27 80.13 80.18 409,000 -0.08(-0.10%)
Oct 04, 2006 80.19 80.28 80.16 80.26 438,300 +0.14(+0.17%)
Oct 03, 2006 80.14 80.16 80.08 80.12 384,800 +0.01(+0.01%)
Oct 02, 2006 80.10 80.13 80.01 80.11 486,500 -0.23(-0.29%)
Sep 29, 2006 80.40 80.41 80.29 80.34 289,900 -0.05(-0.06%)
Sep 28, 2006 80.39 80.39 80.29 80.39 766,900 +0.03(+0.04%)
Sep 27, 2006 80.41 80.43 80.31 80.36 828,700 +0.01(+0.01%)
Sep 26, 2006 80.40 80.40 80.29 80.35 497,800 -0.04(-0.05%)
Sep 25, 2006 80.39 80.41 80.33 80.39 381,900 +0.09(+0.11%)
Sep 22, 2006 80.33 80.33 80.28 80.30 841,000 +0.02(+0.02%)
Sep 21, 2006 80.16 80.30 80.10 80.28 574,400 +0.14(+0.17%)
Sep 20, 2006 80.16 80.20 80.08 80.14 645,500 +0.03(+0.04%)
Sep 19, 2006 80.10 80.12 80.03 80.11 729,500 +0.11(+0.14%)
Sep 18, 2006 79.95 80.00 79.90 80.00 177,000 -0.02(-0.02%)
Sep 15, 2006 80.08 80.08 79.95 80.02 682,900 +0.04(+0.05%)
Sep 14, 2006 80.06 80.08 79.98 79.98 560,200 -0.07(-0.09%)
Sep 13, 2006 80.04 80.09 80.01 80.05 266,300 +0.01(+0.01%)
Sep 12, 2006 79.97 80.04 79.95 80.04 262,500 +0.04(+0.05%)
Sep 11, 2006 80.03 80.03 79.95 80.00 371,900 -0.01(-0.01%)
Sep 08, 2006 80.00 80.04 79.98 80.01 491,500 +0.05(+0.06%)
Sep 07, 2006 79.97 79.98 79.92 79.96 550,900 +0.00(+0.00%)
Sep 06, 2006 79.95 79.96 79.89 79.96 398,100 -0.01(-0.01%)
Sep 05, 2006 80.00 80.00 79.92 79.97 369,900 -0.08(-0.10%)
Sep 01, 2006 79.96 80.10 79.94 80.05 312,800 -0.20(-0.25%)
Aug 31, 2006 80.22 80.26 80.17 80.25 290,200 +0.07(+0.09%)
Aug 30, 2006 80.13 80.18 80.13 80.18 153,400 +0.05(+0.06%)
Aug 29, 2006 80.08 80.13 80.01 80.13 419,000 +0.03(+0.04%)
Aug 28, 2006 80.09 80.10 80.05 80.10 210,100 +0.02(+0.02%)
Aug 25, 2006 80.07 80.10 80.03 80.08 287,700 +0.02(+0.02%)
Aug 24, 2006 80.03 80.06 80.02 80.06 315,800 +0.03(+0.04%)
Aug 23, 2006 80.02 80.04 79.99 80.03 389,100 +0.00(+0.00%)
Aug 22, 2006 80.04 80.06 80.00 80.03 276,500 -0.01(-0.01%)
Aug 21, 2006 80.03 80.04 79.98 80.04 294,200 +0.05(+0.06%)
Aug 18, 2006 79.98 80.00 79.95 79.99 252,900 +0.03(+0.04%)
Aug 17, 2006 79.96 79.98 79.92 79.96 262,500 -0.01(-0.01%)
Aug 16, 2006 79.94 79.98 79.91 79.97 654,800 +0.13(+0.16%)
Aug 15, 2006 79.84 79.85 79.80 79.84 356,700 +0.11(+0.14%)
Aug 14, 2006 79.78 79.79 79.71 79.73 351,600 -0.04(-0.05%)
Aug 11, 2006 79.81 79.82 79.74 79.77 224,100 -0.07(-0.09%)
Aug 10, 2006 79.87 79.88 79.80 79.84 238,600 -0.02(-0.03%)
Aug 09, 2006 79.84 79.87 79.80 79.86 499,900 +0.03(+0.04%)
Aug 08, 2006 79.78 79.85 79.72 79.83 464,800 +0.04(+0.05%)
Aug 07, 2006 79.77 79.80 79.75 79.79 342,700 +0.03(+0.04%)
Aug 04, 2006 79.75 79.84 79.74 79.76 681,400 +0.07(+0.09%)
Aug 03, 2006 79.72 79.73 79.65 79.69 249,400 -0.01(-0.01%)
Aug 02, 2006 79.70 79.75 79.67 79.70 302,400 +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.