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 (%)
Jul 31, 2007 80.46 80.58 80.41 80.58 449,900 +0.13(+0.16%)
Jul 30, 2007 80.56 80.61 80.45 80.45 778,700 -0.10(-0.12%)
Jul 27, 2007 80.50 80.57 80.44 80.55 1,059,900 +0.09(+0.11%)
Jul 26, 2007 80.39 80.52 80.38 80.46 1,735,300 +0.19(+0.24%)
Jul 25, 2007 80.23 80.29 80.21 80.27 316,065 +0.06(+0.07%)
Jul 24, 2007 80.19 80.23 80.17 80.21 363,100 +0.08(+0.10%)
Jul 23, 2007 80.16 80.19 80.12 80.13 294,600 -0.06(-0.07%)
Jul 20, 2007 80.12 80.21 80.11 80.19 522,700 +0.13(+0.16%)
Jul 19, 2007 80.01 80.07 80.00 80.06 2,355,100 -0.01(-0.01%)
Jul 18, 2007 80.01 80.10 79.99 80.07 611,200 +0.12(+0.15%)
Jul 17, 2007 79.95 80.01 79.93 79.95 2,105,200 -0.05(-0.06%)
Jul 16, 2007 79.92 80.00 79.91 80.00 295,500 +0.08(+0.10%)
Jul 13, 2007 79.93 79.93 79.85 79.92 1,058,600 +0.04(+0.05%)
Jul 12, 2007 79.99 79.99 79.83 79.88 550,100 -0.05(-0.06%)
Jul 11, 2007 79.99 79.99 79.90 79.93 315,300 -0.04(-0.05%)
Jul 10, 2007 79.90 79.97 79.84 79.97 673,625 +0.15(+0.19%)
Jul 09, 2007 79.74 79.82 79.74 79.82 652,600 +0.06(+0.08%)
Jul 06, 2007 79.76 79.78 79.69 79.76 991,700 -0.01(-0.01%)
Jul 05, 2007 79.80 79.83 79.74 79.77 820,300 -0.11(-0.14%)
Jul 03, 2007 79.92 79.94 79.83 79.88 296,400 -0.03(-0.04%)
Jul 02, 2007 79.87 79.93 79.85 79.91 4,806,500 -0.25(-0.31%)
Jun 29, 2007 80.09 80.17 80.03 80.16 1,063,700 +0.16(+0.20%)
Jun 28, 2007 80.04 80.08 79.98 80.00 360,800 -0.02(-0.02%)
Jun 27, 2007 80.13 80.13 80.02 80.02 450,500 -0.01(-0.01%)
Jun 26, 2007 80.06 80.06 80.00 80.03 462,100 -0.05(-0.06%)
Jun 25, 2007 80.06 80.08 79.98 80.08 380,200 +0.07(+0.09%)
Jun 22, 2007 79.87 80.01 79.87 80.01 353,100 +0.11(+0.14%)
Jun 21, 2007 79.91 79.95 79.88 79.90 178,800 +0.03(+0.04%)
Jun 20, 2007 79.91 79.93 79.82 79.87 1,038,700 -0.08(-0.10%)
Jun 19, 2007 79.89 79.97 79.84 79.95 1,196,700 +0.14(+0.18%)
Jun 18, 2007 79.78 79.82 79.74 79.81 461,500 +0.00(+0.00%)
Jun 15, 2007 79.74 79.81 79.70 79.81 343,400 +0.11(+0.14%)
Jun 14, 2007 79.69 79.72 79.66 79.70 341,300 +0.00(+0.00%)
Jun 13, 2007 79.68 79.73 79.64 79.70 592,200 +0.02(+0.03%)
Jun 12, 2007 79.69 79.74 79.64 79.68 855,700 -0.04(-0.05%)
Jun 11, 2007 79.72 79.77 79.71 79.72 357,700 -0.02(-0.03%)
Jun 08, 2007 79.70 79.74 79.68 79.74 1,129,500 +0.03(+0.04%)
Jun 07, 2007 79.76 79.78 79.65 79.71 1,048,265 -0.09(-0.11%)
Jun 06, 2007 79.75 79.82 79.73 79.80 779,300 +0.10(+0.13%)
Jun 05, 2007 79.74 79.77 79.69 79.70 294,325 -0.07(-0.09%)
Jun 04, 2007 79.76 79.78 79.72 79.77 242,300 +0.03(+0.04%)
Jun 01, 2007 79.77 79.85 79.72 79.74 1,827,100 -0.33(-0.41%)
May 31, 2007 80.13 80.13 80.04 80.07 948,300 -0.05(-0.06%)
May 30, 2007 80.11 80.14 80.07 80.12 466,300 +0.06(+0.07%)
May 29, 2007 80.10 80.12 80.06 80.06 311,100 -0.08(-0.10%)
May 25, 2007 80.06 80.15 80.05 80.14 1,649,800 +0.05(+0.06%)
May 24, 2007 80.11 80.12 80.02 80.09 844,700 +0.03(+0.04%)
May 23, 2007 80.10 80.13 80.06 80.06 642,200 -0.02(-0.02%)
May 22, 2007 80.07 80.11 80.04 80.08 1,016,600 +0.02(+0.02%)
May 21, 2007 80.04 80.11 80.04 80.06 852,300 +0.02(+0.02%)
May 18, 2007 80.10 80.10 80.03 80.04 859,700 -0.08(-0.10%)
May 17, 2007 80.14 80.15 80.09 80.12 394,500 -0.05(-0.06%)
May 16, 2007 80.14 80.19 80.04 80.17 1,348,000 +0.08(+0.10%)
May 15, 2007 80.15 80.16 80.08 80.09 947,000 +0.02(+0.02%)
May 14, 2007 80.13 80.15 80.07 80.07 280,100 -0.06(-0.07%)
May 11, 2007 80.22 80.22 80.09 80.13 1,229,700 -0.03(-0.04%)
May 10, 2007 80.11 80.16 80.10 80.16 458,000 +0.07(+0.09%)
May 09, 2007 80.15 80.18 80.08 80.09 547,900 -0.06(-0.07%)
May 08, 2007 80.15 80.17 80.11 80.15 311,100 +0.04(+0.05%)
May 07, 2007 80.12 80.15 80.10 80.11 917,000 +0.00(+0.00%)
May 04, 2007 80.12 80.14 80.09 80.11 272,565 +0.04(+0.05%)
May 03, 2007 80.09 80.11 80.04 80.07 322,400 -0.06(-0.07%)
May 02, 2007 80.13 80.15 80.08 80.13 240,900 +0.04(+0.05%)
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.