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 68.76 68.87 68.72 68.87 526,421 +0.11(+0.16%)
Jul 30, 2007 68.85 68.89 68.76 68.76 911,146 -0.09(-0.12%)
Jul 27, 2007 68.80 68.86 68.75 68.84 1,240,174 +0.08(+0.11%)
Jul 26, 2007 68.70 68.82 68.70 68.76 2,030,450 +0.16(+0.24%)
Jul 25, 2007 68.57 68.62 68.55 68.60 369,823 +0.05(+0.07%)
Jul 24, 2007 68.53 68.57 68.52 68.55 424,858 +0.07(+0.10%)
Jul 23, 2007 68.51 68.53 68.47 68.48 344,707 -0.05(-0.07%)
Jul 20, 2007 68.47 68.55 68.47 68.53 611,604 +0.11(+0.16%)
Jul 19, 2007 68.38 68.43 68.37 68.42 2,755,669 -0.01(-0.01%)
Jul 18, 2007 68.38 68.46 68.36 68.43 715,156 +0.10(+0.15%)
Jul 17, 2007 68.33 68.38 68.31 68.33 2,463,265 -0.04(-0.06%)
Jul 16, 2007 68.30 68.37 68.29 68.37 345,760 +0.07(+0.10%)
Jul 13, 2007 68.31 68.31 68.24 68.30 1,238,653 +0.03(+0.05%)
Jul 12, 2007 68.36 68.36 68.23 68.27 643,664 -0.04(-0.06%)
Jul 11, 2007 68.36 68.36 68.29 68.31 368,928 -0.03(-0.05%)
Jul 10, 2007 68.29 68.35 68.23 68.35 788,199 +0.13(+0.19%)
Jul 09, 2007 68.15 68.22 68.15 68.22 763,598 +0.05(+0.08%)
Jul 06, 2007 68.17 68.18 68.11 68.17 1,160,374 -0.01(-0.01%)
Jul 05, 2007 68.20 68.23 68.15 68.17 959,821 -0.09(-0.14%)
Jul 03, 2007 68.30 68.32 68.23 68.27 346,813 -0.03(-0.04%)
Jul 02, 2007 68.26 68.31 68.24 68.29 5,624,018 -0.21(-0.31%)
Jun 29, 2007 68.45 68.52 68.40 68.51 1,244,620 +0.14(+0.20%)
Jun 28, 2007 68.41 68.44 68.35 68.37 422,167 -0.02(-0.03%)
Jun 27, 2007 68.48 68.48 68.39 68.39 527,123 -0.01(-0.01%)
Jun 26, 2007 68.42 68.42 68.37 68.40 540,696 -0.04(-0.06%)
Jun 25, 2007 68.42 68.44 68.35 68.44 444,866 +0.06(+0.09%)
Jun 22, 2007 68.26 68.38 68.26 68.38 413,157 +0.09(+0.14%)
Jun 21, 2007 68.29 68.33 68.27 68.29 209,211 +0.03(+0.04%)
Jun 20, 2007 68.29 68.31 68.22 68.26 1,215,368 -0.07(-0.10%)
Jun 19, 2007 68.28 68.35 68.23 68.33 1,400,242 +0.12(+0.18%)
Jun 18, 2007 68.18 68.22 68.15 68.21 539,994 +0.00(+0.00%)
Jun 15, 2007 68.15 68.21 68.11 68.21 401,807 +0.09(+0.14%)
Jun 14, 2007 68.11 68.13 68.08 68.11 399,350 +0.00(+0.00%)
Jun 13, 2007 68.10 68.14 68.06 68.11 692,925 +0.02(+0.02%)
Jun 12, 2007 68.11 68.15 68.06 68.10 1,001,242 -0.03(-0.05%)
Jun 11, 2007 68.13 68.17 68.12 68.13 418,539 -0.02(-0.03%)
Jun 08, 2007 68.11 68.15 68.10 68.15 1,321,612 +0.03(+0.04%)
Jun 07, 2007 68.17 68.18 68.07 68.12 1,226,560 -0.08(-0.11%)
Jun 06, 2007 68.16 68.22 68.14 68.20 911,848 +0.09(+0.13%)
Jun 05, 2007 68.15 68.17 68.11 68.11 344,385 -0.06(-0.09%)
Jun 04, 2007 68.17 68.18 68.13 68.17 283,511 +0.03(+0.04%)
Jun 01, 2007 68.17 68.24 68.13 68.15 2,137,864 -0.28(-0.41%)
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%)
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.