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, 2008 70.90 70.97 70.89 70.96 736,941 +0.14(+0.20%)
Jul 30, 2008 70.74 70.87 70.73 70.82 603,716 +0.02(+0.03%)
Jul 29, 2008 70.80 70.82 70.73 70.80 570,838 -0.06(-0.08%)
Jul 28, 2008 70.80 70.87 70.78 70.86 600,322 +0.15(+0.21%)
Jul 25, 2008 70.78 70.81 70.68 70.71 1,023,574 -0.09(-0.13%)
Jul 24, 2008 70.62 70.82 70.62 70.81 608,440 +0.20(+0.28%)
Jul 23, 2008 70.55 70.63 70.50 70.61 1,015,105 -0.03(-0.05%)
Jul 22, 2008 70.70 70.70 70.57 70.64 1,224,146 -0.06(-0.08%)
Jul 21, 2008 70.65 70.70 70.58 70.70 949,912 +0.03(+0.05%)
Jul 18, 2008 70.82 70.86 70.62 70.67 1,392,861 -0.13(-0.18%)
Jul 17, 2008 70.87 70.91 70.75 70.80 1,097,052 -0.10(-0.14%)
Jul 16, 2008 70.95 70.99 70.89 70.90 723,841 -0.07(-0.10%)
Jul 15, 2008 70.94 71.10 70.90 70.97 837,386 +0.10(+0.14%)
Jul 14, 2008 70.73 70.88 70.66 70.87 797,108 +0.16(+0.23%)
Jul 11, 2008 70.89 70.90 70.66 70.70 622,640 -0.15(-0.21%)
Jul 10, 2008 70.94 70.94 70.84 70.85 861,264 -0.09(-0.12%)
Jul 09, 2008 70.81 70.94 70.77 70.94 537,023 +0.12(+0.17%)
Jul 08, 2008 70.83 70.94 70.77 70.82 593,150 +0.01(+0.01%)
Jul 07, 2008 70.78 70.94 70.70 70.81 1,304,657 +0.04(+0.06%)
Jul 04, 2008 70.72 70.79 70.64 70.76 384,776 +0.00(+0.00%)
Jul 03, 2008 70.72 70.79 70.64 70.76 384,776 +0.12(+0.17%)
Jul 02, 2008 70.60 70.72 70.59 70.64 1,056,721 +0.01(+0.01%)
Jul 01, 2008 70.73 70.81 70.63 70.64 1,207,790 -0.21(-0.29%)
Jun 30, 2008 70.77 70.84 70.72 70.84 1,115,409 +0.04(+0.06%)
Jun 27, 2008 70.81 70.82 70.68 70.80 951,053 +0.03(+0.05%)
Jun 26, 2008 70.58 70.78 70.58 70.76 1,613,366 +0.21(+0.29%)
Jun 25, 2008 70.46 70.59 70.38 70.56 980,505 +0.05(+0.07%)
Jun 24, 2008 70.42 70.53 70.41 70.51 761,232 +0.13(+0.18%)
Jun 23, 2008 70.39 70.46 70.35 70.38 1,081,438 -0.08(-0.11%)
Jun 20, 2008 70.41 70.52 70.41 70.46 424,445 +0.13(+0.18%)
Jun 19, 2008 70.40 70.46 70.32 70.33 642,322 -0.14(-0.19%)
Jun 18, 2008 70.40 70.49 70.40 70.46 1,438,943 +0.07(+0.10%)
Jun 17, 2008 70.33 70.41 70.29 70.40 454,338 +0.14(+0.19%)
Jun 16, 2008 70.25 70.30 70.23 70.26 372,605 +0.04(+0.06%)
Jun 13, 2008 70.26 70.37 70.20 70.22 976,127 +0.08(+0.11%)
Jun 12, 2008 70.32 70.37 70.14 70.14 1,245,790 -0.34(-0.49%)
Jun 11, 2008 70.42 70.53 70.36 70.48 750,334 +0.12(+0.17%)
Jun 10, 2008 70.41 70.47 70.32 70.36 1,513,973 -0.16(-0.23%)
Jun 09, 2008 70.76 70.76 70.52 70.52 662,288 -0.36(-0.51%)
Jun 06, 2008 70.86 70.99 70.84 70.88 404,069 +0.09(+0.13%)
Jun 05, 2008 70.83 70.87 70.76 70.79 794,763 -0.09(-0.13%)
Jun 04, 2008 70.94 70.95 70.84 70.88 710,262 -0.03(-0.04%)
Jun 03, 2008 70.88 70.94 70.68 70.91 520,668 +0.10(+0.14%)
Jun 02, 2008 70.68 70.85 70.67 70.81 431,999 -0.05(-0.07%)
May 30, 2008 70.83 70.89 70.82 70.86 2,305,120 +0.10(+0.14%)
May 29, 2008 70.71 70.78 70.54 70.76 514,258 -0.03(-0.04%)
May 28, 2008 70.86 70.88 70.77 70.78 484,045 -0.13(-0.18%)
May 27, 2008 70.96 70.99 70.87 70.91 586,832 -0.08(-0.11%)
May 26, 2008 70.90 71.05 70.90 70.99 0 +0.00(+0.00%)
May 23, 2008 70.90 71.05 70.90 70.99 649,374 +0.14(+0.19%)
May 22, 2008 70.93 70.94 70.82 70.85 507,428 -0.20(-0.28%)
May 21, 2008 71.05 71.14 71.02 71.05 1,053,172 -0.08(-0.11%)
May 20, 2008 71.02 71.13 71.02 71.12 541,194 +0.10(+0.14%)
May 19, 2008 70.99 71.03 70.91 71.02 434,161 +0.08(+0.11%)
May 16, 2008 70.84 71.01 70.84 70.94 488,100 +0.02(+0.02%)
May 15, 2008 70.84 70.97 70.84 70.93 768,752 +0.06(+0.08%)
May 14, 2008 70.95 70.95 70.77 70.87 671,542 -0.05(-0.07%)
May 13, 2008 70.94 71.00 70.86 70.92 651,749 -0.12(-0.17%)
May 12, 2008 71.11 71.19 71.04 71.04 666,600 -0.14(-0.19%)
May 09, 2008 71.23 71.23 71.14 71.17 592,533 +0.03(+0.04%)
May 08, 2008 71.15 71.20 71.05 71.15 1,544,377 +0.06(+0.08%)
May 07, 2008 70.95 71.09 70.95 71.09 1,008,017 +0.09(+0.12%)
May 06, 2008 71.03 71.09 70.93 71.00 1,045,297 +0.04(+0.06%)
May 05, 2008 70.94 70.99 70.88 70.96 846,674 +0.08(+0.11%)
May 02, 2008 70.86 71.35 70.81 70.88 1,027,450 -0.09(-0.13%)
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.