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 29, 2006 68.71 68.72 68.62 68.66 339,207 -0.04(-0.06%)
Sep 28, 2006 68.70 68.70 68.62 68.70 897,339 +0.03(+0.04%)
Sep 27, 2006 68.72 68.74 68.64 68.68 969,650 +0.01(+0.01%)
Sep 26, 2006 68.71 68.71 68.62 68.67 582,468 -0.03(-0.05%)
Sep 25, 2006 68.70 68.72 68.65 68.70 446,855 +0.08(+0.11%)
Sep 22, 2006 68.65 68.65 68.61 68.63 984,042 +0.02(+0.02%)
Sep 21, 2006 68.51 68.63 68.46 68.61 672,097 +0.12(+0.17%)
Sep 20, 2006 68.51 68.54 68.44 68.49 755,290 +0.03(+0.04%)
Sep 19, 2006 68.46 68.47 68.40 68.47 853,577 +0.09(+0.14%)
Sep 18, 2006 68.33 68.37 68.29 68.37 207,105 -0.02(-0.03%)
Sep 15, 2006 68.44 68.44 68.33 68.39 799,051 +0.03(+0.05%)
Sep 14, 2006 68.42 68.44 68.35 68.35 655,482 -0.06(-0.09%)
Sep 13, 2006 68.41 68.45 68.38 68.41 311,593 +0.01(+0.01%)
Sep 12, 2006 68.35 68.41 68.33 68.41 307,147 +0.03(+0.05%)
Sep 11, 2006 68.40 68.40 68.33 68.37 435,155 -0.01(-0.01%)
Sep 08, 2006 68.37 68.41 68.35 68.38 575,097 +0.04(+0.06%)
Sep 07, 2006 68.35 68.35 68.30 68.34 644,600 +0.00(+0.00%)
Sep 06, 2006 68.33 68.34 68.28 68.34 465,811 -0.01(-0.01%)
Sep 05, 2006 68.37 68.37 68.30 68.35 432,814 -0.07(-0.10%)
Sep 01, 2006 68.34 68.46 68.32 68.41 366,002 -0.17(-0.25%)
Aug 31, 2006 68.56 68.59 68.52 68.58 339,558 +0.06(+0.09%)
Aug 30, 2006 68.48 68.52 68.48 68.52 179,491 +0.04(+0.06%)
Aug 29, 2006 68.44 68.48 68.38 68.48 490,266 +0.03(+0.04%)
Aug 28, 2006 68.45 68.46 68.41 68.46 245,835 +0.02(+0.02%)
Aug 25, 2006 68.43 68.46 68.40 68.44 336,633 +0.02(+0.02%)
Aug 24, 2006 68.40 68.42 68.39 68.42 369,513 +0.03(+0.04%)
Aug 23, 2006 68.39 68.41 68.36 68.40 455,280 +0.00(+0.00%)
Aug 22, 2006 68.41 68.42 68.37 68.40 323,528 -0.01(-0.01%)
Aug 21, 2006 68.40 68.41 68.35 68.41 344,239 +0.04(+0.06%)
Aug 18, 2006 68.35 68.37 68.33 68.36 295,914 +0.03(+0.04%)
Aug 17, 2006 68.34 68.35 68.30 68.34 307,147 -0.01(-0.01%)
Aug 16, 2006 68.32 68.35 68.29 68.35 766,172 +0.11(+0.16%)
Aug 15, 2006 68.23 68.24 68.20 68.23 417,369 +0.09(+0.14%)
Aug 14, 2006 68.18 68.19 68.12 68.14 411,402 -0.03(-0.05%)
Aug 11, 2006 68.21 68.22 68.15 68.17 262,216 -0.06(-0.09%)
Aug 10, 2006 68.26 68.27 68.20 68.23 279,182 -0.02(-0.03%)
Aug 09, 2006 68.23 68.26 68.20 68.25 584,926 +0.03(+0.04%)
Aug 08, 2006 68.18 68.24 68.13 68.23 543,856 +0.03(+0.05%)
Aug 07, 2006 68.17 68.20 68.16 68.19 400,988 +0.03(+0.04%)
Aug 04, 2006 68.16 68.23 68.15 68.17 797,296 +0.06(+0.09%)
Aug 03, 2006 68.13 68.14 68.07 68.11 291,819 -0.01(-0.01%)
Aug 02, 2006 68.11 68.16 68.09 68.11 353,834 +0.00(+0.00%)
Aug 01, 2006 68.11 68.13 68.07 68.11 237,176 -0.21(-0.30%)
Jul 31, 2006 68.34 68.35 68.30 68.32 470,257 +0.01(+0.01%)
Jul 28, 2006 68.24 68.33 68.24 68.31 585,979 +0.09(+0.13%)
Jul 27, 2006 68.20 68.26 68.20 68.23 848,195 +0.03(+0.05%)
Jul 26, 2006 68.15 68.22 68.11 68.19 1,021,251 +0.09(+0.13%)
Jul 25, 2006 68.14 68.15 68.07 68.11 298,371 -0.02(-0.03%)
Jul 24, 2006 68.14 68.17 68.11 68.12 188,617 +0.00(+0.00%)
Jul 21, 2006 68.20 68.20 68.09 68.12 1,414,868 -0.02(-0.03%)
Jul 20, 2006 68.02 68.14 68.02 68.14 452,004 +0.09(+0.13%)
Jul 19, 2006 67.88 68.07 67.88 68.05 695,031 +0.09(+0.14%)
Jul 18, 2006 67.96 68.00 67.93 67.96 963,331 -0.05(-0.08%)
Jul 17, 2006 67.97 68.04 67.97 68.01 927,293 -0.01(-0.01%)
Jul 14, 2006 68.03 68.06 67.98 68.02 390,574 +0.01(+0.01%)
Jul 13, 2006 67.97 68.01 67.91 68.01 534,495 +0.09(+0.13%)
Jul 12, 2006 67.89 67.94 67.88 67.93 3,428,469 +0.03(+0.04%)
Jul 11, 2006 67.93 67.94 67.89 67.90 357,578 +0.00(+0.00%)
Jul 10, 2006 67.90 67.91 67.86 67.90 781,266 +0.00(+0.00%)
Jul 07, 2006 67.88 67.90 67.83 67.90 557,897 +0.05(+0.08%)
Jul 06, 2006 67.79 67.85 67.77 67.85 1,404,805 +0.05(+0.08%)
Jul 05, 2006 67.83 67.84 67.74 67.80 2,344,384 -0.06(-0.09%)
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.