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 68.55 68.65 68.51 68.65 528,055 +0.11(+0.16%)
Jul 30, 2007 68.64 68.68 68.54 68.54 913,974 -0.09(-0.12%)
Jul 27, 2007 68.59 68.65 68.53 68.63 1,244,024 +0.08(+0.11%)
Jul 26, 2007 68.49 68.60 68.48 68.55 2,036,753 +0.16(+0.24%)
Jul 25, 2007 68.36 68.41 68.34 68.39 370,971 +0.05(+0.07%)
Jul 24, 2007 68.32 68.36 68.30 68.34 426,177 +0.07(+0.10%)
Jul 23, 2007 68.30 68.32 68.26 68.27 345,777 -0.05(-0.07%)
Jul 20, 2007 68.26 68.34 68.25 68.32 613,502 +0.11(+0.16%)
Jul 19, 2007 68.17 68.22 68.16 68.21 2,764,224 -0.01(-0.01%)
Jul 18, 2007 68.17 68.24 68.15 68.22 717,376 +0.10(+0.15%)
Jul 17, 2007 68.12 68.17 68.10 68.12 2,470,911 -0.04(-0.06%)
Jul 16, 2007 68.09 68.16 68.08 68.16 346,833 +0.07(+0.10%)
Jul 13, 2007 68.10 68.10 68.03 68.09 1,242,498 +0.03(+0.05%)
Jul 12, 2007 68.15 68.15 68.01 68.06 645,662 -0.04(-0.06%)
Jul 11, 2007 68.15 68.15 68.07 68.10 370,073 -0.03(-0.05%)
Jul 10, 2007 68.07 68.13 68.02 68.13 790,646 +0.13(+0.19%)
Jul 09, 2007 67.94 68.01 67.94 68.01 765,968 +0.05(+0.08%)
Jul 06, 2007 67.95 67.97 67.90 67.95 1,163,976 -0.01(-0.01%)
Jul 05, 2007 67.99 68.01 67.94 67.96 962,801 -0.09(-0.14%)
Jul 03, 2007 68.09 68.11 68.01 68.06 347,890 -0.03(-0.04%)
Jul 02, 2007 68.05 68.10 68.03 68.08 5,641,477 -0.21(-0.31%)
Jun 29, 2007 68.24 68.30 68.19 68.30 1,248,484 +0.14(+0.20%)
Jun 28, 2007 68.19 68.23 68.14 68.16 423,477 -0.02(-0.02%)
Jun 27, 2007 68.27 68.27 68.18 68.18 528,760 -0.01(-0.01%)
Jun 26, 2007 68.21 68.21 68.16 68.19 542,375 -0.04(-0.06%)
Jun 25, 2007 68.21 68.23 68.14 68.23 446,247 +0.06(+0.09%)
Jun 22, 2007 68.05 68.17 68.05 68.17 414,439 +0.09(+0.14%)
Jun 21, 2007 68.08 68.12 68.06 68.07 209,860 +0.03(+0.04%)
Jun 20, 2007 68.08 68.10 68.01 68.05 1,219,141 -0.07(-0.10%)
Jun 19, 2007 68.07 68.13 68.02 68.12 1,404,588 +0.12(+0.18%)
Jun 18, 2007 67.97 68.00 67.94 68.00 541,671 +0.00(+0.00%)
Jun 15, 2007 67.94 68.00 67.90 68.00 403,054 +0.09(+0.14%)
Jun 14, 2007 67.90 67.92 67.87 67.90 400,590 +0.00(+0.00%)
Jun 13, 2007 67.89 67.93 67.85 67.90 695,075 +0.02(+0.03%)
Jun 12, 2007 67.90 67.94 67.85 67.89 1,004,350 -0.03(-0.05%)
Jun 11, 2007 67.92 67.96 67.91 67.92 419,839 -0.02(-0.03%)
Jun 08, 2007 67.90 67.94 67.89 67.94 1,325,714 +0.03(+0.04%)
Jun 07, 2007 67.95 67.97 67.86 67.91 1,230,367 -0.08(-0.11%)
Jun 06, 2007 67.95 68.01 67.93 67.99 914,678 +0.09(+0.13%)
Jun 05, 2007 67.94 67.96 67.90 67.90 345,454 -0.06(-0.09%)
Jun 04, 2007 67.95 67.97 67.92 67.96 284,391 +0.03(+0.04%)
Jun 01, 2007 67.96 68.03 67.92 67.94 2,144,500 -0.28(-0.41%)
May 31, 2007 68.27 68.27 68.20 68.22 1,113,037 -0.04(-0.06%)
May 30, 2007 68.25 68.28 68.22 68.26 547,304 +0.05(+0.07%)
May 29, 2007 68.24 68.26 68.21 68.21 365,143 -0.07(-0.10%)
May 25, 2007 68.21 68.29 68.20 68.28 1,936,400 +0.04(+0.06%)
May 24, 2007 68.25 68.26 68.18 68.24 991,439 +0.03(+0.04%)
May 23, 2007 68.24 68.27 68.21 68.21 753,761 -0.02(-0.02%)
May 22, 2007 68.22 68.25 68.19 68.23 1,193,202 +0.02(+0.02%)
May 21, 2007 68.19 68.25 68.19 68.21 1,000,360 +0.02(+0.03%)
May 18, 2007 68.24 68.24 68.19 68.19 1,009,045 -0.07(-0.10%)
May 17, 2007 68.28 68.29 68.24 68.26 463,031 -0.04(-0.06%)
May 16, 2007 68.28 68.32 68.19 68.30 1,582,172 +0.07(+0.10%)
May 15, 2007 68.29 68.30 68.23 68.24 1,111,511 +0.02(+0.02%)
May 14, 2007 68.27 68.29 68.22 68.22 328,758 -0.05(-0.07%)
May 11, 2007 68.35 68.35 68.24 68.27 1,443,321 -0.03(-0.04%)
May 10, 2007 68.25 68.30 68.24 68.30 537,563 +0.06(+0.09%)
May 09, 2007 68.29 68.31 68.23 68.24 643,080 -0.05(-0.07%)
May 08, 2007 68.29 68.30 68.25 68.29 365,143 +0.03(+0.05%)
May 07, 2007 68.26 68.29 68.24 68.25 1,076,299 +0.00(+0.00%)
May 04, 2007 68.26 68.28 68.24 68.25 319,914 +0.03(+0.05%)
May 03, 2007 68.24 68.25 68.19 68.22 378,406 -0.05(-0.07%)
May 02, 2007 68.27 68.29 68.23 68.27 282,748 +0.03(+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.