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, 2006 68.34 68.35 68.30 68.32 470,257 +0.01(+0.01%)
Jul 28, 2006 68.24 68.33 68.24 68.31 585,979 +0.09(+0.13%)
Jul 27, 2006 68.20 68.26 68.20 68.23 848,195 +0.03(+0.05%)
Jul 26, 2006 68.15 68.22 68.11 68.19 1,021,251 +0.09(+0.13%)
Jul 25, 2006 68.14 68.15 68.07 68.11 298,371 -0.02(-0.03%)
Jul 24, 2006 68.14 68.17 68.11 68.12 188,617 +0.00(+0.00%)
Jul 21, 2006 68.20 68.20 68.09 68.12 1,414,868 -0.02(-0.03%)
Jul 20, 2006 68.02 68.14 68.02 68.14 452,004 +0.09(+0.13%)
Jul 19, 2006 67.88 68.07 67.88 68.05 695,031 +0.09(+0.14%)
Jul 18, 2006 67.96 68.00 67.93 67.96 963,331 -0.05(-0.08%)
Jul 17, 2006 67.97 68.04 67.97 68.01 927,293 -0.01(-0.01%)
Jul 14, 2006 68.03 68.06 67.98 68.02 390,574 +0.01(+0.01%)
Jul 13, 2006 67.97 68.01 67.91 68.01 534,495 +0.09(+0.13%)
Jul 12, 2006 67.89 67.94 67.88 67.93 3,428,469 +0.03(+0.04%)
Jul 11, 2006 67.93 67.94 67.89 67.90 357,578 +0.00(+0.00%)
Jul 10, 2006 67.90 67.91 67.86 67.90 781,266 +0.00(+0.00%)
Jul 07, 2006 67.88 67.90 67.83 67.90 557,897 +0.05(+0.08%)
Jul 06, 2006 67.79 67.85 67.77 67.85 1,404,805 +0.05(+0.08%)
Jul 05, 2006 67.83 67.84 67.74 67.80 2,344,384 -0.06(-0.09%)
Jul 03, 2006 67.78 67.88 67.77 67.86 1,071,798 -0.25(-0.36%)
Jun 30, 2006 68.03 68.11 68.03 68.11 1,453,949 +0.06(+0.09%)
Jun 29, 2006 67.92 68.05 67.92 68.05 647,993 +0.12(+0.18%)
Jun 28, 2006 67.97 67.97 67.88 67.93 442,526 -0.03(-0.05%)
Jun 27, 2006 67.94 67.99 67.93 67.96 2,125,695 +0.04(+0.06%)
Jun 26, 2006 67.94 67.94 67.88 67.92 269,353 +0.01(+0.01%)
Jun 23, 2006 67.94 67.94 67.88 67.91 377,820 -0.02(-0.03%)
Jun 22, 2006 67.95 67.95 67.89 67.93 377,937 -0.03(-0.05%)
Jun 21, 2006 68.00 68.00 67.94 67.96 2,291,379 +0.02(+0.03%)
Jun 20, 2006 67.94 67.96 67.92 67.94 538,824 -0.01(-0.01%)
Jun 19, 2006 67.96 67.97 67.93 67.95 334,761 -0.03(-0.04%)
Jun 16, 2006 67.96 68.01 67.94 67.98 418,539 -0.03(-0.05%)
Jun 15, 2006 67.96 68.03 67.95 68.01 1,248,013 -0.02(-0.03%)
Jun 14, 2006 68.05 68.06 67.99 68.03 593,935 -0.08(-0.11%)
Jun 13, 2006 68.09 68.14 68.07 68.11 371,385 -0.01(-0.01%)
Jun 12, 2006 68.10 68.12 68.07 68.11 1,984,349 +0.01(+0.01%)
Jun 09, 2006 68.10 68.12 68.05 68.11 806,774 +0.00(+0.00%)
Jun 08, 2006 68.09 68.15 68.03 68.11 903,306 +0.08(+0.11%)
Jun 07, 2006 68.02 68.07 68.02 68.03 300,361 -0.04(-0.06%)
Jun 06, 2006 68.07 68.09 68.03 68.07 229,102 +0.00(+0.00%)
Jun 05, 2006 68.10 68.14 68.05 68.07 381,214 -0.06(-0.09%)
Jun 02, 2006 68.14 68.16 68.08 68.13 2,061,925 +0.10(+0.15%)
Jun 01, 2006 68.00 68.05 67.94 68.03 1,586,753 -0.15(-0.21%)
May 31, 2006 68.28 68.29 68.17 68.17 482,309 -0.05(-0.08%)
May 30, 2006 68.24 68.28 68.22 68.23 1,143,642 -0.05(-0.07%)
May 26, 2006 68.25 68.33 68.24 68.28 1,429,026 +0.03(+0.04%)
May 25, 2006 68.29 68.29 68.23 68.25 706,380 +0.00(+0.00%)
May 24, 2006 68.28 68.28 68.20 68.25 348,685 +0.04(+0.06%)
May 23, 2006 68.20 68.21 68.12 68.21 359,684 +0.04(+0.06%)
May 22, 2006 68.18 68.24 68.16 68.17 636,058 +0.00(+0.00%)
May 19, 2006 68.19 68.22 68.14 68.17 413,040 -0.02(-0.03%)
May 18, 2006 68.13 68.22 68.13 68.18 574,980 +0.07(+0.10%)
May 17, 2006 68.12 68.14 68.05 68.11 541,983 -0.03(-0.05%)
May 16, 2006 68.11 68.16 68.07 68.15 710,944 +0.06(+0.09%)
May 15, 2006 68.09 68.11 68.05 68.09 410,583 +0.03(+0.05%)
May 12, 2006 68.08 68.09 68.01 68.05 2,388,028 -0.03(-0.04%)
May 11, 2006 68.06 68.08 68.02 68.08 401,690 +0.03(+0.04%)
May 10, 2006 68.05 68.17 67.99 68.05 531,336 +0.00(+0.00%)
May 09, 2006 68.00 68.06 68.00 68.05 273,566 +0.01(+0.01%)
May 08, 2006 68.06 68.07 68.00 68.05 329,379 -0.01(-0.01%)
May 05, 2006 68.02 68.09 68.02 68.05 440,888 +0.02(+0.03%)
May 04, 2006 68.05 68.05 67.99 68.04 464,992 +0.01(+0.01%)
May 03, 2006 68.06 68.07 68.00 68.03 1,948,427 +0.00(+0.00%)
May 02, 2006 68.02 68.06 67.98 68.03 521,507 +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.