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 (%)
May 31, 2006 79.89 79.90 79.77 79.77 412,200 -0.06(-0.08%)
May 30, 2006 79.85 79.89 79.82 79.83 977,400 -0.06(-0.08%)
May 26, 2006 79.86 79.95 79.85 79.89 1,221,300 +0.03(+0.04%)
May 25, 2006 79.91 79.91 79.83 79.86 603,700 +0.00(+0.00%)
May 24, 2006 79.89 79.89 79.80 79.86 298,000 +0.05(+0.06%)
May 23, 2006 79.80 79.81 79.71 79.81 307,400 +0.05(+0.06%)
May 22, 2006 79.78 79.85 79.75 79.76 543,600 +0.00(+0.00%)
May 19, 2006 79.79 79.82 79.73 79.76 353,000 -0.02(-0.03%)
May 18, 2006 79.72 79.82 79.72 79.78 491,400 +0.08(+0.10%)
May 17, 2006 79.71 79.73 79.63 79.70 463,200 -0.04(-0.05%)
May 16, 2006 79.70 79.75 79.65 79.74 607,600 +0.07(+0.09%)
May 15, 2006 79.67 79.69 79.62 79.67 350,900 +0.04(+0.05%)
May 12, 2006 79.66 79.67 79.58 79.63 2,040,900 -0.03(-0.04%)
May 11, 2006 79.64 79.66 79.59 79.66 343,300 +0.03(+0.04%)
May 10, 2006 79.63 79.77 79.55 79.63 454,100 +0.00(+0.00%)
May 09, 2006 79.56 79.64 79.56 79.63 233,800 +0.01(+0.01%)
May 08, 2006 79.64 79.65 79.57 79.62 281,500 -0.01(-0.01%)
May 05, 2006 79.59 79.67 79.59 79.63 376,800 +0.02(+0.03%)
May 04, 2006 79.63 79.63 79.55 79.61 397,400 +0.01(+0.01%)
May 03, 2006 79.64 79.65 79.57 79.60 1,665,200 +0.00(+0.00%)
May 02, 2006 79.59 79.64 79.54 79.60 445,700 +0.01(+0.01%)
May 01, 2006 79.65 79.66 79.53 79.59 277,700 -0.31(-0.39%)
Apr 28, 2006 79.92 79.96 79.87 79.90 206,400 +0.02(+0.03%)
Apr 27, 2006 79.71 79.90 79.71 79.88 492,600 +0.13(+0.16%)
Apr 26, 2006 79.81 79.81 79.73 79.75 284,200 -0.06(-0.08%)
Apr 25, 2006 79.87 79.87 79.75 79.81 344,100 -0.06(-0.08%)
Apr 24, 2006 79.85 79.90 79.82 79.87 242,500 +0.04(+0.05%)
Apr 21, 2006 79.86 79.86 79.80 79.83 385,400 +0.00(+0.00%)
Apr 20, 2006 79.85 79.85 79.80 79.83 447,300 -0.03(-0.04%)
Apr 19, 2006 79.76 79.86 79.76 79.86 694,600 -0.02(-0.03%)
Apr 18, 2006 79.78 79.92 79.77 79.88 3,043,100 +0.11(+0.14%)
Apr 17, 2006 79.75 79.77 79.69 79.77 702,100 +0.05(+0.06%)
Apr 13, 2006 79.73 79.75 79.65 79.72 376,500 -0.01(-0.01%)
Apr 12, 2006 79.80 79.80 79.71 79.73 511,800 -0.05(-0.06%)
Apr 11, 2006 79.75 79.78 79.70 79.78 397,600 +0.07(+0.09%)
Apr 10, 2006 79.70 79.71 79.66 79.71 1,151,000 +0.02(+0.03%)
Apr 07, 2006 79.74 79.74 79.65 79.69 230,300 -0.05(-0.06%)
Apr 06, 2006 79.78 79.79 79.71 79.74 3,739,500 -0.01(-0.01%)
Apr 05, 2006 79.81 79.81 79.74 79.75 1,029,300 +0.01(+0.01%)
Apr 04, 2006 79.74 79.75 79.66 79.74 313,800 +0.09(+0.11%)
Apr 03, 2006 79.62 79.71 79.59 79.65 526,500 -0.34(-0.43%)
Mar 31, 2006 79.99 80.01 79.95 79.99 333,900 +0.03(+0.04%)
Mar 30, 2006 79.99 80.00 79.90 79.96 554,600 -0.04(-0.05%)
Mar 29, 2006 79.97 80.01 79.95 80.00 586,800 +0.00(+0.00%)
Mar 28, 2006 80.06 80.09 79.98 80.00 716,500 -0.07(-0.09%)
Mar 27, 2006 80.07 80.08 80.00 80.07 136,700 -0.02(-0.02%)
Mar 24, 2006 80.00 80.11 79.96 80.09 165,200 +0.11(+0.14%)
Mar 23, 2006 80.02 80.04 79.95 79.98 673,000 -0.02(-0.02%)
Mar 22, 2006 80.01 80.05 79.97 80.00 440,000 +0.02(+0.03%)
Mar 21, 2006 80.01 80.06 79.95 79.98 195,500 -0.14(-0.17%)
Mar 20, 2006 80.10 80.12 80.07 80.12 421,400 +0.04(+0.05%)
Mar 17, 2006 80.09 80.11 80.02 80.08 362,600 -0.03(-0.04%)
Mar 16, 2006 80.00 80.13 79.97 80.11 522,100 +0.14(+0.18%)
Mar 15, 2006 79.92 79.98 79.91 79.97 161,900 +0.02(+0.03%)
Mar 14, 2006 79.80 79.96 79.80 79.95 556,900 +0.16(+0.20%)
Mar 13, 2006 79.83 79.83 79.78 79.79 168,200 +0.00(+0.00%)
Mar 10, 2006 79.83 79.83 79.76 79.79 153,300 -0.08(-0.10%)
Mar 09, 2006 79.84 79.87 79.80 79.87 785,800 +0.03(+0.04%)
Mar 08, 2006 79.81 79.85 79.76 79.84 865,100 +0.05(+0.06%)
Mar 07, 2006 79.78 79.79 79.72 79.79 276,800 +0.01(+0.01%)
Mar 06, 2006 79.80 79.81 79.75 79.78 752,200 +0.02(+0.03%)
Mar 03, 2006 79.84 79.84 79.74 79.76 251,000 -0.08(-0.10%)
Mar 02, 2006 79.87 79.87 79.78 79.84 207,300 +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.