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 30, 2005 68.35 68.40 68.30 68.34 481,693 -0.03(-0.04%)
Dec 29, 2005 68.39 68.39 68.30 68.36 491,553 -0.05(-0.07%)
Dec 28, 2005 68.41 68.43 68.33 68.42 470,661 -0.13(-0.19%)
Dec 27, 2005 68.49 68.59 68.49 68.54 648,479 +0.01(+0.01%)
Dec 23, 2005 68.47 68.59 68.46 68.53 230,166 +0.03(+0.05%)
Dec 22, 2005 68.48 68.53 68.45 68.50 1,511,866 +0.06(+0.09%)
Dec 21, 2005 68.47 68.47 68.41 68.44 426,529 +0.00(+0.00%)
Dec 20, 2005 68.47 68.47 68.41 68.44 456,928 -0.01(-0.01%)
Dec 19, 2005 68.42 68.50 68.42 68.45 213,734 -0.04(-0.06%)
Dec 16, 2005 68.51 68.52 68.45 68.49 189,555 +0.04(+0.06%)
Dec 15, 2005 68.45 68.47 68.39 68.45 494,018 +0.00(+0.00%)
Dec 14, 2005 68.43 68.48 68.42 68.45 432,045 +0.08(+0.11%)
Dec 13, 2005 68.36 68.42 68.34 68.37 416,200 +0.03(+0.05%)
Dec 12, 2005 68.38 68.38 68.30 68.34 1,409,048 -0.01(-0.01%)
Dec 09, 2005 68.39 68.41 68.34 68.35 1,020,548 -0.07(-0.10%)
Dec 08, 2005 68.40 68.44 68.37 68.42 182,278 +0.09(+0.12%)
Dec 07, 2005 68.35 68.36 68.31 68.33 372,538 +0.01(+0.01%)
Dec 06, 2005 68.29 68.36 68.26 68.32 305,284 +0.09(+0.14%)
Dec 05, 2005 68.27 68.29 68.22 68.23 1,888,043 -0.08(-0.11%)
Dec 02, 2005 68.28 68.30 68.25 68.30 527,469 +0.06(+0.09%)
Dec 01, 2005 68.27 68.30 68.23 68.24 875,124 -0.26(-0.39%)
Nov 30, 2005 68.52 68.53 68.46 68.51 257,983 +0.01(+0.01%)
Nov 29, 2005 68.57 68.57 68.47 68.50 206,457 -0.05(-0.07%)
Nov 28, 2005 68.54 68.58 68.52 68.55 251,645 +0.02(+0.02%)
Nov 25, 2005 68.51 68.56 68.51 68.53 100,587 +0.06(+0.09%)
Nov 23, 2005 68.56 68.56 68.45 68.47 279,814 -0.09(-0.12%)
Nov 22, 2005 68.47 68.58 68.44 68.56 1,594,496 +0.09(+0.14%)
Nov 21, 2005 68.46 68.49 68.42 68.47 299,650 +0.04(+0.06%)
Nov 18, 2005 68.37 68.44 68.37 68.42 242,255 +0.00(+0.00%)
Nov 17, 2005 68.34 68.46 68.34 68.42 535,685 +0.06(+0.09%)
Nov 16, 2005 68.33 68.40 68.32 68.36 385,801 +0.09(+0.12%)
Nov 15, 2005 68.26 68.33 68.24 68.28 293,077 +0.05(+0.07%)
Nov 14, 2005 68.31 68.31 68.23 68.23 526,412 -0.10(-0.15%)
Nov 11, 2005 68.25 68.36 68.24 68.33 248,358 +0.03(+0.04%)
Nov 10, 2005 68.29 68.32 68.24 68.30 342,256 +0.09(+0.14%)
Nov 09, 2005 68.30 68.30 68.21 68.21 233,804 -0.09(-0.12%)
Nov 08, 2005 68.29 68.32 68.26 68.30 279,462 +0.09(+0.12%)
Nov 07, 2005 68.24 68.25 68.20 68.21 285,800 -0.01(-0.01%)
Nov 04, 2005 68.24 68.25 68.19 68.22 205,165 +0.00(+0.00%)
Nov 03, 2005 68.24 68.27 68.19 68.22 268,312 -0.03(-0.05%)
Nov 02, 2005 68.26 68.28 68.22 68.25 176,996 -0.01(-0.01%)
Nov 01, 2005 68.30 68.31 68.21 68.26 750,358 -0.18(-0.26%)
Oct 31, 2005 68.43 68.48 68.42 68.44 346,129 -0.03(-0.04%)
Oct 28, 2005 68.50 68.51 68.41 68.47 434,158 +0.00(+0.00%)
Oct 27, 2005 68.47 68.50 68.42 68.47 361,387 +0.05(+0.07%)
Oct 26, 2005 68.47 68.47 68.39 68.42 263,382 -0.03(-0.04%)
Oct 25, 2005 68.52 68.56 68.43 68.44 438,031 -0.12(-0.17%)
Oct 24, 2005 68.57 68.58 68.51 68.56 325,706 -0.03(-0.04%)
Oct 21, 2005 68.58 68.59 68.54 68.59 425,707 +0.04(+0.06%)
Oct 20, 2005 68.51 68.54 68.47 68.54 379,815 +0.00(+0.00%)
Oct 19, 2005 68.58 68.58 68.50 68.54 675,122 +0.03(+0.05%)
Oct 18, 2005 68.47 68.52 68.47 68.51 283,100 +0.06(+0.09%)
Oct 17, 2005 68.50 68.53 68.44 68.45 361,739 -0.03(-0.05%)
Oct 14, 2005 68.46 68.53 68.42 68.48 399,885 +0.02(+0.02%)
Oct 13, 2005 68.49 68.49 68.44 68.47 643,784 +0.00(+0.00%)
Oct 12, 2005 68.53 68.53 68.46 68.47 597,540 -0.05(-0.07%)
Oct 11, 2005 68.47 68.53 68.47 68.52 253,288 -0.02(-0.02%)
Oct 10, 2005 68.65 68.67 68.53 68.53 134,273 -0.01(-0.01%)
Oct 07, 2005 68.50 68.56 68.46 68.54 183,217 +0.05(+0.07%)
Oct 06, 2005 68.54 68.54 68.48 68.49 390,848 +0.00(+0.00%)
Oct 05, 2005 68.47 68.54 68.47 68.49 480,168 +0.03(+0.05%)
Oct 04, 2005 68.51 68.51 68.42 68.46 559,276 -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.