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 (%)
Dec 31, 2007 70.17 70.24 70.16 70.24 1,310,924 +0.11(+0.16%)
Dec 28, 2007 70.04 70.15 70.04 70.13 683,338 +0.09(+0.12%)
Dec 27, 2007 70.10 70.10 69.95 70.05 805,515 -0.09(-0.12%)
Dec 26, 2007 70.17 70.23 70.09 70.13 553,093 -0.07(-0.10%)
Dec 24, 2007 70.15 70.22 70.11 70.20 368,343 -0.06(-0.09%)
Dec 21, 2007 70.34 70.35 70.20 70.26 2,367,823 -0.11(-0.16%)
Dec 20, 2007 70.35 70.42 70.25 70.37 1,526,494 +0.05(+0.07%)
Dec 19, 2007 70.23 70.36 70.13 70.32 840,125 +0.18(+0.26%)
Dec 18, 2007 70.20 70.23 70.10 70.14 815,541 -0.04(-0.06%)
Dec 17, 2007 70.05 70.18 70.05 70.18 775,392 +0.21(+0.29%)
Dec 14, 2007 70.09 70.11 69.98 69.98 630,971 -0.17(-0.24%)
Dec 13, 2007 70.18 70.28 70.12 70.15 576,969 -0.10(-0.15%)
Dec 12, 2007 70.12 70.33 70.08 70.25 529,922 -0.18(-0.25%)
Dec 11, 2007 70.18 70.44 70.13 70.43 2,050,112 +0.26(+0.37%)
Dec 10, 2007 70.25 70.26 70.14 70.17 583,798 -0.05(-0.07%)
Dec 07, 2007 70.30 70.30 70.15 70.23 1,039,036 -0.08(-0.11%)
Dec 06, 2007 70.40 70.40 70.27 70.30 1,873,459 -0.15(-0.21%)
Dec 05, 2007 70.37 70.48 70.34 70.45 719,626 +0.03(+0.04%)
Dec 04, 2007 70.53 70.53 70.35 70.42 1,188,089 -0.01(-0.01%)
Dec 03, 2007 70.38 70.44 70.05 70.43 568,582 -0.08(-0.11%)
Nov 30, 2007 70.39 70.53 70.35 70.51 748,990 +0.03(+0.05%)
Nov 29, 2007 70.45 70.59 70.41 70.47 595,552 +0.13(+0.18%)
Nov 28, 2007 70.37 70.41 70.28 70.35 866,163 -0.06(-0.08%)
Nov 27, 2007 70.56 70.92 70.36 70.41 928,869 -0.21(-0.30%)
Nov 26, 2007 70.46 71.06 70.29 70.62 1,150,679 +0.20(+0.28%)
Nov 23, 2007 70.45 70.51 70.38 70.42 322,363 -0.08(-0.11%)
Nov 21, 2007 70.41 70.55 70.41 70.50 1,971,577 +0.22(+0.32%)
Nov 20, 2007 70.29 70.37 70.21 70.28 725,442 -0.03(-0.04%)
Nov 19, 2007 70.08 70.34 69.78 70.30 1,139,405 +0.23(+0.33%)
Nov 16, 2007 70.07 70.13 70.02 70.07 508,394 +0.00(+0.00%)
Nov 15, 2007 69.99 70.08 69.94 70.07 737,316 +0.23(+0.33%)
Nov 14, 2007 69.78 69.87 69.76 69.84 667,412 +0.03(+0.05%)
Nov 13, 2007 69.89 69.94 69.74 69.81 1,265,045 -0.21(-0.31%)
Nov 12, 2007 69.99 70.05 69.88 70.02 817,951 +0.16(+0.23%)
Nov 09, 2007 69.94 70.13 69.82 69.86 1,832,657 +0.03(+0.04%)
Nov 08, 2007 69.77 69.92 69.72 69.83 2,140,763 +0.11(+0.16%)
Nov 07, 2007 69.64 69.74 69.60 69.72 566,789 +0.20(+0.28%)
Nov 06, 2007 69.55 69.63 69.52 69.52 1,165,873 -0.04(-0.06%)
Nov 05, 2007 69.64 69.65 69.52 69.57 609,150 -0.01(-0.01%)
Nov 02, 2007 69.42 69.82 69.42 69.58 490,149 +0.09(+0.12%)
Nov 01, 2007 69.30 69.50 69.30 69.49 2,078,000 -0.03(-0.05%)
Oct 31, 2007 69.62 69.64 69.49 69.52 651,934 -0.11(-0.16%)
Oct 30, 2007 69.62 69.65 69.60 69.64 342,746 -0.01(-0.01%)
Oct 29, 2007 69.65 69.68 69.60 69.64 692,661 +0.00(+0.00%)
Oct 26, 2007 69.63 69.71 69.59 69.64 1,835,280 +0.01(+0.01%)
Oct 25, 2007 69.70 69.73 69.64 69.64 662,608 -0.04(-0.06%)
Oct 24, 2007 69.58 69.73 69.58 69.68 535,314 +0.14(+0.20%)
Oct 23, 2007 69.52 69.57 69.48 69.54 444,749 +0.01(+0.01%)
Oct 22, 2007 69.52 69.64 69.40 69.53 710,593 -0.06(-0.09%)
Oct 19, 2007 69.48 69.67 69.46 69.59 1,053,779 +0.18(+0.26%)
Oct 18, 2007 69.44 69.47 69.37 69.41 451,185 +0.09(+0.14%)
Oct 17, 2007 69.20 69.38 69.20 69.32 1,675,563 +0.16(+0.23%)
Oct 16, 2007 69.11 69.31 69.11 69.16 657,471 +0.09(+0.12%)
Oct 15, 2007 69.01 69.10 68.99 69.07 2,357,372 +0.00(+0.00%)
Oct 12, 2007 69.08 69.13 69.04 69.07 2,104,186 -0.08(-0.11%)
Oct 11, 2007 69.03 69.16 69.03 69.15 1,399,423 +0.02(+0.02%)
Oct 10, 2007 69.09 69.16 69.05 69.13 558,217 +0.02(+0.02%)
Oct 09, 2007 69.14 69.19 69.10 69.11 1,537,332 -0.15(-0.22%)
Oct 08, 2007 69.28 69.29 69.14 69.27 314,039 +0.07(+0.10%)
Oct 05, 2007 69.14 69.27 69.13 69.20 2,416,929 -0.08(-0.11%)
Oct 04, 2007 69.25 69.29 69.23 69.28 256,482 +0.03(+0.05%)
Oct 03, 2007 69.32 69.34 69.21 69.24 2,004,708 -0.01(-0.01%)
Oct 02, 2007 69.16 69.27 69.16 69.25 1,564,639 -0.01(-0.01%)
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.