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 30, 2005 80.70 80.70 80.59 80.63 199,800 -0.07(-0.09%)
Sep 29, 2005 80.71 80.74 80.66 80.70 243,900 -0.03(-0.04%)
Sep 28, 2005 80.67 80.75 80.67 80.73 243,700 +0.03(+0.04%)
Sep 27, 2005 80.76 80.78 80.65 80.70 265,200 -0.03(-0.04%)
Sep 26, 2005 80.66 80.75 80.66 80.73 162,800 -0.06(-0.07%)
Sep 23, 2005 80.79 80.87 80.74 80.79 131,200 -0.07(-0.09%)
Sep 22, 2005 80.87 80.91 80.83 80.86 411,000 +0.03(+0.04%)
Sep 21, 2005 80.86 80.88 80.81 80.83 465,100 +0.08(+0.10%)
Sep 20, 2005 80.81 80.84 80.71 80.75 290,600 -0.06(-0.07%)
Sep 19, 2005 80.82 80.88 80.77 80.81 188,800 +0.02(+0.02%)
Sep 16, 2005 80.85 80.90 80.75 80.79 240,800 -0.09(-0.11%)
Sep 15, 2005 80.88 80.89 80.82 80.88 17,400 +0.01(+0.01%)
Sep 14, 2005 80.92 80.92 80.85 80.87 335,000 -0.01(-0.01%)
Sep 13, 2005 80.85 80.91 80.84 80.88 683,300 +0.05(+0.06%)
Sep 12, 2005 80.83 80.84 80.76 80.83 157,100 -0.03(-0.04%)
Sep 09, 2005 80.84 80.91 80.83 80.86 454,400 +0.02(+0.02%)
Sep 08, 2005 80.92 80.92 80.84 80.84 225,800 -0.04(-0.05%)
Sep 07, 2005 80.93 80.93 80.83 80.88 887,200 -0.06(-0.07%)
Sep 06, 2005 80.90 80.96 80.85 80.94 238,600 -0.13(-0.16%)
Sep 02, 2005 80.95 81.07 80.94 81.07 204,400 +0.10(+0.12%)
Sep 01, 2005 80.88 81.07 80.85 80.97 624,000 -0.13(-0.16%)
Aug 31, 2005 80.99 81.10 80.93 81.10 286,500 +0.21(+0.26%)
Aug 30, 2005 80.81 80.92 80.78 80.89 455,500 +0.12(+0.15%)
Aug 29, 2005 80.75 80.81 80.74 80.77 183,200 +0.02(+0.02%)
Aug 26, 2005 80.81 80.82 80.73 80.75 272,100 -0.06(-0.07%)
Aug 25, 2005 80.83 80.83 80.79 80.81 186,200 -0.01(-0.01%)
Aug 24, 2005 80.85 80.85 80.76 80.82 145,900 +0.01(+0.01%)
Aug 23, 2005 80.78 80.82 80.76 80.81 192,500 +0.08(+0.10%)
Aug 22, 2005 80.70 80.77 80.68 80.73 974,800 +0.01(+0.01%)
Aug 19, 2005 80.73 80.74 80.68 80.72 218,000 -0.03(-0.04%)
Aug 18, 2005 80.70 80.75 80.67 80.75 115,000 +0.07(+0.09%)
Aug 17, 2005 80.67 80.70 80.63 80.68 178,400 +0.02(+0.02%)
Aug 16, 2005 80.66 80.70 80.64 80.66 252,800 +0.04(+0.05%)
Aug 15, 2005 80.66 80.66 80.58 80.62 148,500 -0.04(-0.05%)
Aug 12, 2005 80.59 80.66 80.58 80.66 224,900 +0.10(+0.12%)
Aug 11, 2005 80.51 80.60 80.48 80.56 177,800 +0.06(+0.07%)
Aug 10, 2005 80.57 80.57 80.47 80.50 260,300 +0.00(+0.00%)
Aug 09, 2005 80.41 80.50 80.39 80.50 168,100 +0.09(+0.11%)
Aug 08, 2005 80.49 80.49 80.41 80.41 156,600 -0.08(-0.10%)
Aug 05, 2005 80.53 80.53 80.45 80.49 289,400 -0.07(-0.09%)
Aug 04, 2005 80.56 80.62 80.55 80.56 230,700 +0.00(+0.00%)
Aug 03, 2005 80.54 80.59 80.52 80.56 253,500 +0.03(+0.04%)
Aug 02, 2005 80.52 80.58 80.50 80.53 512,700 +0.01(+0.01%)
Aug 01, 2005 80.58 80.58 80.51 80.52 273,300 -0.23(-0.28%)
Jul 29, 2005 80.80 80.80 80.73 80.75 1,124,300 -0.05(-0.06%)
Jul 28, 2005 80.77 80.82 80.77 80.80 359,100 +0.01(+0.01%)
Jul 27, 2005 80.76 80.81 80.76 80.79 160,000 +0.00(+0.00%)
Jul 26, 2005 80.82 80.83 80.77 80.79 207,200 -0.02(-0.02%)
Jul 25, 2005 80.80 80.85 80.79 80.81 191,600 -0.03(-0.04%)
Jul 22, 2005 80.75 80.86 80.75 80.84 547,000 +0.08(+0.10%)
Jul 21, 2005 80.80 80.84 80.74 80.76 322,600 -0.08(-0.10%)
Jul 20, 2005 80.83 80.88 80.76 80.84 196,200 -0.01(-0.01%)
Jul 19, 2005 80.80 80.86 80.78 80.85 216,100 +0.03(+0.04%)
Jul 18, 2005 80.83 80.84 80.78 80.82 309,300 -0.02(-0.02%)
Jul 15, 2005 80.81 80.87 80.80 80.84 299,200 +0.01(+0.01%)
Jul 14, 2005 80.88 80.88 80.81 80.83 280,300 +0.00(+0.00%)
Jul 13, 2005 80.83 80.86 80.82 80.83 404,800 +0.01(+0.01%)
Jul 12, 2005 80.85 80.87 80.81 80.82 168,100 +0.00(+0.00%)
Jul 11, 2005 80.86 80.86 80.80 80.82 1,435,900 -0.06(-0.07%)
Jul 08, 2005 80.96 80.96 80.86 80.88 126,300 -0.09(-0.11%)
Jul 07, 2005 80.99 81.01 80.94 80.97 151,400 +0.07(+0.09%)
Jul 06, 2005 80.83 80.90 80.83 80.90 130,500 +0.05(+0.06%)
Jul 05, 2005 80.84 80.89 80.81 80.85 198,600 +0.02(+0.02%)
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.