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 (%)
Aug 31, 2005 69.22 69.31 69.17 69.31 335,229 +0.18(+0.26%)
Aug 30, 2005 69.06 69.16 69.04 69.13 532,974 +0.10(+0.15%)
Aug 29, 2005 69.01 69.06 69.00 69.03 214,359 +0.02(+0.02%)
Aug 26, 2005 69.06 69.07 68.99 69.01 318,380 -0.05(-0.07%)
Aug 25, 2005 69.08 69.08 69.05 69.06 217,870 -0.01(-0.01%)
Aug 24, 2005 69.10 69.10 69.02 69.07 170,715 +0.01(+0.01%)
Aug 23, 2005 69.04 69.07 69.02 69.06 225,241 +0.07(+0.10%)
Aug 22, 2005 68.97 69.03 68.95 68.99 1,140,599 +0.01(+0.01%)
Aug 19, 2005 68.99 69.00 68.95 68.99 255,078 -0.03(-0.04%)
Aug 18, 2005 68.97 69.01 68.94 69.01 134,559 +0.06(+0.09%)
Aug 17, 2005 68.94 68.97 68.91 68.95 208,743 +0.02(+0.02%)
Aug 16, 2005 68.94 68.97 68.92 68.94 295,797 +0.03(+0.05%)
Aug 15, 2005 68.94 68.94 68.87 68.90 173,757 -0.03(-0.05%)
Aug 12, 2005 68.88 68.94 68.87 68.94 263,152 +0.09(+0.12%)
Aug 11, 2005 68.81 68.88 68.78 68.85 208,041 +0.05(+0.07%)
Aug 10, 2005 68.86 68.86 68.77 68.80 304,573 +0.00(+0.00%)
Aug 09, 2005 68.72 68.80 68.70 68.80 196,691 +0.08(+0.11%)
Aug 08, 2005 68.79 68.79 68.72 68.72 183,235 -0.07(-0.10%)
Aug 05, 2005 68.82 68.82 68.76 68.79 338,622 -0.06(-0.09%)
Aug 04, 2005 68.85 68.90 68.84 68.85 269,938 +0.00(+0.00%)
Aug 03, 2005 68.83 68.88 68.82 68.85 296,616 +0.03(+0.04%)
Aug 02, 2005 68.82 68.87 68.80 68.82 599,903 +0.01(+0.01%)
Aug 01, 2005 68.87 68.87 68.81 68.82 319,784 -0.20(-0.28%)
Jul 29, 2005 69.05 69.05 68.99 69.01 1,315,527 -0.04(-0.06%)
Jul 28, 2005 69.03 69.07 69.03 69.05 420,177 +0.01(+0.01%)
Jul 27, 2005 69.02 69.06 69.02 69.05 187,213 +0.00(+0.00%)
Jul 26, 2005 69.07 69.08 69.03 69.05 242,441 -0.02(-0.02%)
Jul 25, 2005 69.05 69.10 69.05 69.06 224,188 -0.03(-0.04%)
Jul 22, 2005 69.01 69.11 69.01 69.09 640,037 +0.07(+0.10%)
Jul 21, 2005 69.05 69.09 69.00 69.02 377,469 -0.07(-0.10%)
Jul 20, 2005 69.08 69.12 69.02 69.09 229,570 -0.01(-0.01%)
Jul 19, 2005 69.05 69.11 69.04 69.10 252,855 +0.03(+0.04%)
Jul 18, 2005 69.08 69.09 69.04 69.07 361,907 -0.02(-0.02%)
Jul 15, 2005 69.06 69.11 69.05 69.09 350,089 +0.01(+0.01%)
Jul 14, 2005 69.12 69.12 69.06 69.08 327,975 +0.00(+0.00%)
Jul 13, 2005 69.08 69.11 69.07 69.08 473,650 +0.01(+0.01%)
Jul 12, 2005 69.10 69.11 69.06 69.07 196,691 +0.00(+0.00%)
Jul 11, 2005 69.11 69.11 69.05 69.07 1,680,126 -0.05(-0.07%)
Jul 08, 2005 69.19 69.19 69.11 69.12 147,781 -0.08(-0.11%)
Jul 07, 2005 69.22 69.23 69.17 69.20 177,151 +0.06(+0.09%)
Jul 06, 2005 69.08 69.14 69.08 69.14 152,696 +0.04(+0.06%)
Jul 05, 2005 69.09 69.13 69.06 69.10 232,379 +0.02(+0.02%)
Jul 01, 2005 69.23 69.23 69.06 69.08 458,673 -0.35(-0.50%)
Jun 30, 2005 69.44 69.45 69.35 69.43 555,673 +0.04(+0.06%)
Jun 29, 2005 69.44 69.44 69.35 69.39 341,080 +0.02(+0.02%)
Jun 28, 2005 69.40 69.42 69.37 69.37 221,263 -0.08(-0.11%)
Jun 27, 2005 69.44 69.46 69.41 69.45 171,183 +0.03(+0.04%)
Jun 24, 2005 69.47 69.47 69.41 69.42 448,142 +0.03(+0.05%)
Jun 23, 2005 69.39 69.41 69.34 69.39 232,028 -0.03(-0.04%)
Jun 22, 2005 69.36 69.41 69.29 69.41 321,188 +0.15(+0.22%)
Jun 21, 2005 69.27 69.30 69.24 69.26 296,850 +0.01(+0.01%)
Jun 20, 2005 69.24 69.26 69.23 69.25 247,590 -0.02(-0.02%)
Jun 17, 2005 69.25 69.28 69.23 69.27 1,038,802 -0.01(-0.01%)
Jun 16, 2005 69.22 69.28 69.19 69.28 444,164 +0.06(+0.09%)
Jun 15, 2005 69.22 69.24 69.18 69.22 157,961 -0.02(-0.02%)
Jun 14, 2005 69.23 69.23 69.20 69.23 309,136 +0.02(+0.02%)
Jun 13, 2005 69.23 69.23 69.18 69.22 179,140 +0.00(+0.00%)
Jun 10, 2005 69.23 69.25 69.18 69.22 367,290 -0.06(-0.09%)
Jun 09, 2005 69.29 69.29 69.23 69.28 395,723 -0.04(-0.06%)
Jun 08, 2005 69.35 69.35 69.29 69.32 174,693 -0.02(-0.02%)
Jun 07, 2005 69.35 69.35 69.29 69.34 222,316 +0.02(+0.02%)
Jun 06, 2005 69.31 69.33 69.27 69.32 1,479,807 +0.03(+0.05%)
Jun 03, 2005 69.42 69.42 69.28 69.29 211,083 -0.09(-0.12%)
Jun 02, 2005 69.35 69.39 69.33 69.37 469,672 -0.03(-0.04%)
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.