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 (%)
Nov 30, 2006 80.41 80.44 80.38 80.44 854,000 +0.09(+0.11%)
Nov 29, 2006 80.40 80.41 80.34 80.35 357,100 +0.00(+0.00%)
Nov 28, 2006 80.34 80.38 80.30 80.35 405,700 +0.04(+0.05%)
Nov 27, 2006 80.27 80.33 80.19 80.31 370,300 +0.05(+0.06%)
Nov 24, 2006 80.24 80.32 80.22 80.26 271,100 +0.01(+0.01%)
Nov 22, 2006 80.28 80.28 80.18 80.25 281,500 +0.06(+0.07%)
Nov 21, 2006 80.19 80.21 80.14 80.19 394,500 +0.02(+0.02%)
Nov 20, 2006 80.11 80.19 80.11 80.17 309,600 +0.02(+0.02%)
Nov 17, 2006 80.12 80.19 80.10 80.15 464,300 +0.10(+0.12%)
Nov 16, 2006 80.10 80.15 80.02 80.05 3,239,700 -0.03(-0.04%)
Nov 15, 2006 80.13 80.14 80.05 80.08 277,400 -0.05(-0.06%)
Nov 14, 2006 80.19 80.19 80.11 80.13 391,800 +0.01(+0.01%)
Nov 13, 2006 80.13 80.13 80.05 80.12 785,100 +0.00(+0.00%)
Nov 10, 2006 80.13 80.14 80.08 80.12 236,500 +0.06(+0.07%)
Nov 09, 2006 80.10 80.10 80.04 80.06 1,603,400 -0.01(-0.01%)
Nov 08, 2006 80.05 80.08 80.01 80.07 406,800 +0.04(+0.05%)
Nov 07, 2006 80.03 80.05 79.99 80.03 150,500 +0.10(+0.13%)
Nov 06, 2006 79.92 79.95 79.89 79.93 362,700 -0.01(-0.01%)
Nov 03, 2006 79.99 80.00 79.90 79.94 572,800 -0.15(-0.19%)
Nov 02, 2006 80.15 80.15 80.08 80.09 287,800 -0.02(-0.02%)
Nov 01, 2006 80.09 80.19 80.04 80.11 745,900 -0.24(-0.30%)
Oct 31, 2006 80.24 80.35 80.24 80.35 471,700 +0.11(+0.14%)
Oct 30, 2006 80.22 80.27 80.22 80.24 281,400 -0.05(-0.06%)
Oct 27, 2006 80.29 80.30 80.23 80.29 612,700 +0.08(+0.10%)
Oct 26, 2006 80.18 80.22 80.12 80.21 1,000,200 +0.10(+0.12%)
Oct 25, 2006 80.05 80.13 79.98 80.11 1,177,200 +0.09(+0.11%)
Oct 24, 2006 80.01 80.03 79.98 80.02 321,400 +0.00(+0.00%)
Oct 23, 2006 80.02 80.02 79.97 80.02 219,900 -0.04(-0.05%)
Oct 20, 2006 80.06 80.06 80.01 80.06 542,100 +0.03(+0.04%)
Oct 19, 2006 80.05 80.06 79.99 80.03 817,100 -0.01(-0.01%)
Oct 18, 2006 80.04 80.06 79.99 80.04 309,300 +0.01(+0.01%)
Oct 17, 2006 80.07 80.08 79.99 80.03 391,900 +0.01(+0.01%)
Oct 16, 2006 79.93 80.02 79.93 80.02 524,200 +0.04(+0.05%)
Oct 13, 2006 79.99 79.99 79.94 79.98 532,800 -0.03(-0.04%)
Oct 12, 2006 79.95 80.03 79.95 80.01 1,874,600 +0.02(+0.03%)
Oct 11, 2006 80.02 80.06 79.90 79.99 327,300 +0.01(+0.01%)
Oct 10, 2006 80.05 80.06 79.95 79.98 296,500 -0.11(-0.14%)
Oct 09, 2006 80.13 80.15 80.03 80.09 202,800 +0.01(+0.01%)
Oct 06, 2006 80.15 80.15 80.00 80.08 1,015,600 -0.10(-0.12%)
Oct 05, 2006 80.27 80.27 80.13 80.18 409,000 -0.08(-0.10%)
Oct 04, 2006 80.19 80.28 80.16 80.26 438,300 +0.14(+0.17%)
Oct 03, 2006 80.14 80.16 80.08 80.12 384,800 +0.01(+0.01%)
Oct 02, 2006 80.10 80.13 80.01 80.11 486,500 -0.23(-0.29%)
Sep 29, 2006 80.40 80.41 80.29 80.34 289,900 -0.05(-0.06%)
Sep 28, 2006 80.39 80.39 80.29 80.39 766,900 +0.03(+0.04%)
Sep 27, 2006 80.41 80.43 80.31 80.36 828,700 +0.01(+0.01%)
Sep 26, 2006 80.40 80.40 80.29 80.35 497,800 -0.04(-0.05%)
Sep 25, 2006 80.39 80.41 80.33 80.39 381,900 +0.09(+0.11%)
Sep 22, 2006 80.33 80.33 80.28 80.30 841,000 +0.02(+0.02%)
Sep 21, 2006 80.16 80.30 80.10 80.28 574,400 +0.14(+0.17%)
Sep 20, 2006 80.16 80.20 80.08 80.14 645,500 +0.03(+0.04%)
Sep 19, 2006 80.10 80.12 80.03 80.11 729,500 +0.11(+0.14%)
Sep 18, 2006 79.95 80.00 79.90 80.00 177,000 -0.02(-0.02%)
Sep 15, 2006 80.08 80.08 79.95 80.02 682,900 +0.04(+0.05%)
Sep 14, 2006 80.06 80.08 79.98 79.98 560,200 -0.07(-0.09%)
Sep 13, 2006 80.04 80.09 80.01 80.05 266,300 +0.01(+0.01%)
Sep 12, 2006 79.97 80.04 79.95 80.04 262,500 +0.04(+0.05%)
Sep 11, 2006 80.03 80.03 79.95 80.00 371,900 -0.01(-0.01%)
Sep 08, 2006 80.00 80.04 79.98 80.01 491,500 +0.05(+0.06%)
Sep 07, 2006 79.97 79.98 79.92 79.96 550,900 +0.00(+0.00%)
Sep 06, 2006 79.95 79.96 79.89 79.96 398,100 -0.01(-0.01%)
Sep 05, 2006 80.00 80.00 79.92 79.97 369,900 -0.08(-0.10%)
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.