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 (%)
Feb 28, 2006 68.39 68.50 68.44 68.48 316,859 +0.09(+0.14%)
Feb 27, 2006 68.45 68.46 68.38 68.39 252,972 -0.03(-0.05%)
Feb 24, 2006 68.43 68.46 68.39 68.42 330,666 +0.03(+0.04%)
Feb 23, 2006 68.44 68.45 68.38 68.40 337,218 -0.06(-0.09%)
Feb 22, 2006 68.45 68.46 68.41 68.46 269,938 +0.05(+0.07%)
Feb 21, 2006 68.41 68.44 68.38 68.41 12,924,537 -0.05(-0.07%)
Feb 17, 2006 68.45 68.47 68.41 68.46 413,508 +0.05(+0.07%)
Feb 16, 2006 68.39 68.41 68.35 68.41 195,638 +0.05(+0.07%)
Feb 15, 2006 68.42 68.42 68.34 68.35 509,923 -0.01(-0.01%)
Feb 14, 2006 68.32 68.37 68.30 68.36 346,462 +0.00(+0.00%)
Feb 13, 2006 68.38 68.39 68.34 68.36 186,277 +0.05(+0.08%)
Feb 10, 2006 68.43 68.43 68.31 68.31 714,688 -0.05(-0.08%)
Feb 09, 2006 68.42 68.42 68.34 68.36 265,024 -0.02(-0.03%)
Feb 08, 2006 68.43 68.43 68.36 68.38 391,159 -0.03(-0.04%)
Feb 07, 2006 68.41 68.41 68.35 68.41 229,102 +0.01(+0.01%)
Feb 06, 2006 68.41 68.41 68.37 68.40 225,592 -0.03(-0.05%)
Feb 03, 2006 68.37 68.43 68.34 68.43 293,457 +0.03(+0.05%)
Feb 02, 2006 68.43 68.43 68.36 68.40 509,221 +0.00(+0.00%)
Feb 01, 2006 68.43 68.46 68.37 68.40 1,111,698 -0.27(-0.40%)
Jan 31, 2006 68.64 68.70 68.63 68.67 300,010 +0.00(+0.00%)
Jan 30, 2006 68.66 68.68 68.62 68.67 238,814 +0.03(+0.05%)
Jan 27, 2006 68.72 68.72 68.63 68.64 424,507 -0.05(-0.07%)
Jan 26, 2006 68.65 68.69 68.63 68.69 257,418 +0.01(+0.01%)
Jan 25, 2006 68.77 68.77 68.68 68.68 286,203 -0.09(-0.14%)
Jan 24, 2006 68.78 68.78 68.73 68.77 265,960 -0.02(-0.02%)
Jan 23, 2006 68.75 68.80 68.71 68.79 661,683 +0.01(+0.01%)
Jan 20, 2006 68.72 68.79 68.70 68.78 449,196 +0.03(+0.04%)
Jan 19, 2006 68.76 68.76 68.71 68.76 688,712 +0.01(+0.01%)
Jan 18, 2006 68.76 68.80 68.73 68.75 460,077 -0.01(-0.01%)
Jan 17, 2006 68.76 68.76 68.71 68.76 524,081 -0.03(-0.04%)
Jan 13, 2006 68.71 68.78 68.69 68.78 265,024 +0.14(+0.20%)
Jan 12, 2006 68.64 68.69 68.61 68.64 527,240 +0.03(+0.05%)
Jan 11, 2006 68.63 68.68 68.58 68.61 567,140 +0.00(+0.00%)
Jan 10, 2006 68.61 68.65 68.60 68.61 475,054 -0.07(-0.10%)
Jan 09, 2006 68.67 68.68 68.63 68.68 411,285 +0.01(+0.01%)
Jan 06, 2006 68.64 68.68 68.63 68.67 585,277 +0.02(+0.02%)
Jan 05, 2006 68.64 68.71 68.64 68.65 321,071 -0.06(-0.09%)
Jan 04, 2006 68.63 68.71 68.62 68.71 404,264 +0.07(+0.10%)
Jan 03, 2006 68.52 68.67 68.52 68.64 1,258,310 +0.09(+0.14%)
Dec 30, 2005 68.56 68.61 68.52 68.55 480,203 -0.03(-0.04%)
Dec 29, 2005 68.60 68.60 68.52 68.58 490,032 -0.05(-0.07%)
Dec 28, 2005 68.62 68.64 68.54 68.63 469,204 -0.13(-0.19%)
Dec 27, 2005 68.70 68.81 68.70 68.76 646,472 +0.01(+0.01%)
Dec 23, 2005 68.69 68.80 68.67 68.75 229,453 +0.03(+0.05%)
Dec 22, 2005 68.70 68.74 68.66 68.71 1,507,187 +0.06(+0.09%)
Dec 21, 2005 68.68 68.68 68.62 68.65 425,209 +0.00(+0.00%)
Dec 20, 2005 68.68 68.68 68.62 68.65 455,514 -0.01(-0.01%)
Dec 19, 2005 68.64 68.71 68.64 68.66 213,072 -0.04(-0.06%)
Dec 16, 2005 68.72 68.73 68.66 68.70 188,968 +0.04(+0.06%)
Dec 15, 2005 68.66 68.68 68.60 68.66 492,489 +0.00(+0.00%)
Dec 14, 2005 68.64 68.70 68.63 68.66 430,708 +0.08(+0.11%)
Dec 13, 2005 68.57 68.64 68.55 68.58 414,912 +0.03(+0.05%)
Dec 12, 2005 68.59 68.59 68.51 68.55 1,404,688 -0.01(-0.01%)
Dec 09, 2005 68.60 68.62 68.55 68.56 1,017,389 -0.07(-0.10%)
Dec 08, 2005 68.61 68.65 68.59 68.63 181,714 +0.09(+0.12%)
Dec 07, 2005 68.56 68.58 68.52 68.54 371,385 +0.01(+0.01%)
Dec 06, 2005 68.50 68.57 68.47 68.53 304,339 +0.09(+0.14%)
Dec 05, 2005 68.48 68.50 68.43 68.44 1,882,200 -0.08(-0.11%)
Dec 02, 2005 68.49 68.52 68.47 68.52 525,836 +0.06(+0.09%)
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.