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, 2007 68.75 68.77 68.64 68.69 779,862 -0.05(-0.07%)
Feb 27, 2007 68.61 68.80 68.58 68.74 1,594,710 +0.16(+0.24%)
Feb 26, 2007 68.55 68.58 68.53 68.58 541,309 +0.05(+0.07%)
Feb 23, 2007 68.48 68.53 68.47 68.52 444,983 +0.08(+0.11%)
Feb 22, 2007 68.47 68.47 68.41 68.45 292,755 -0.04(-0.06%)
Feb 21, 2007 68.47 68.49 68.45 68.49 261,397 +0.03(+0.04%)
Feb 20, 2007 68.44 68.48 68.44 68.47 299,308 +0.01(+0.01%)
Feb 16, 2007 68.45 68.48 68.41 68.46 402,743 +0.02(+0.02%)
Feb 15, 2007 68.46 68.47 68.42 68.44 510,040 +0.03(+0.05%)
Feb 14, 2007 68.31 68.41 68.31 68.41 697,605 +0.15(+0.23%)
Feb 13, 2007 68.29 68.29 68.25 68.25 806,774 -0.01(-0.01%)
Feb 12, 2007 68.28 68.29 68.24 68.26 625,060 +0.00(+0.00%)
Feb 09, 2007 68.29 68.30 68.25 68.26 511,678 -0.07(-0.10%)
Feb 08, 2007 68.31 68.34 68.29 68.33 254,142 +0.03(+0.04%)
Feb 07, 2007 68.29 68.33 68.28 68.30 1,295,987 +0.03(+0.05%)
Feb 06, 2007 68.23 68.28 68.20 68.27 346,696 +0.08(+0.11%)
Feb 05, 2007 68.22 68.24 68.18 68.19 887,861 -0.02(-0.03%)
Feb 02, 2007 68.21 68.22 68.17 68.21 355,589 +0.03(+0.04%)
Feb 01, 2007 68.27 68.27 68.16 68.18 608,912 -0.26(-0.39%)
Jan 31, 2007 68.36 68.45 68.36 68.45 616,401 +0.08(+0.11%)
Jan 30, 2007 68.37 68.39 68.35 68.37 348,568 +0.02(+0.02%)
Jan 29, 2007 68.36 68.40 68.32 68.35 1,026,867 +0.01(+0.01%)
Jan 26, 2007 68.33 68.38 68.31 68.35 602,828 +0.01(+0.01%)
Jan 25, 2007 68.37 68.37 68.30 68.34 829,357 -0.05(-0.07%)
Jan 24, 2007 68.35 68.54 68.35 68.39 619,326 +0.03(+0.05%)
Jan 23, 2007 68.38 68.38 68.33 68.35 372,789 -0.03(-0.05%)
Jan 22, 2007 68.38 68.39 68.35 68.39 352,546 +0.03(+0.04%)
Jan 19, 2007 68.38 68.39 68.34 68.36 482,660 -0.01(-0.01%)
Jan 18, 2007 68.35 68.39 68.32 68.37 715,390 +0.03(+0.04%)
Jan 17, 2007 68.35 68.39 68.32 68.35 726,974 -0.03(-0.04%)
Jan 16, 2007 68.35 68.40 68.16 68.37 494,361 +0.07(+0.10%)
Jan 12, 2007 68.33 68.37 68.29 68.30 320,369 -0.04(-0.06%)
Jan 11, 2007 68.37 68.40 68.33 68.35 807,476 -0.05(-0.08%)
Jan 10, 2007 68.44 68.44 68.39 68.40 334,995 -0.02(-0.02%)
Jan 09, 2007 68.41 68.43 68.38 68.41 789,223 +0.03(+0.04%)
Jan 08, 2007 68.42 68.42 68.39 68.39 312,295 -0.02(-0.02%)
Jan 05, 2007 68.39 68.43 68.35 68.41 305,743 -0.07(-0.10%)
Jan 04, 2007 68.43 68.47 68.41 68.47 585,160 +0.07(+0.10%)
Jan 03, 2007 68.37 68.45 68.34 68.41 1,457,576 +0.07(+0.10%)
Dec 29, 2006 68.30 68.35 68.29 68.34 1,051,088 +0.02(+0.03%)
Dec 28, 2006 68.39 68.40 68.29 68.32 807,242 -0.04(-0.06%)
Dec 27, 2006 68.42 68.42 68.35 68.36 640,388 -0.24(-0.35%)
Dec 26, 2006 68.64 68.64 68.57 68.60 1,467,639 -0.01(-0.01%)
Dec 22, 2006 68.58 68.64 68.55 68.61 1,283,701 -0.01(-0.01%)
Dec 21, 2006 68.58 68.66 68.54 68.62 1,577,159 +0.05(+0.07%)
Dec 20, 2006 68.56 68.58 68.53 68.57 693,978 +0.04(+0.06%)
Dec 19, 2006 68.52 68.55 68.51 68.52 306,328 +0.01(+0.01%)
Dec 18, 2006 68.52 68.53 68.49 68.52 1,316,931 +0.00(+0.00%)
Dec 15, 2006 68.62 68.63 68.50 68.52 1,040,674 +0.03(+0.04%)
Dec 14, 2006 68.53 68.53 68.47 68.49 1,312,953 -0.03(-0.05%)
Dec 13, 2006 68.54 68.57 68.50 68.53 376,767 -0.09(-0.14%)
Dec 12, 2006 68.57 68.63 68.55 68.62 324,815 +0.09(+0.14%)
Dec 11, 2006 68.56 68.58 68.52 68.53 612,891 +0.01(+0.01%)
Dec 08, 2006 68.61 68.61 68.51 68.52 551,227 -0.09(-0.12%)
Dec 07, 2006 68.63 68.64 68.59 68.60 1,408,666 -0.02(-0.02%)
Dec 06, 2006 68.65 68.65 68.59 68.62 1,683,519 -0.01(-0.01%)
Dec 05, 2006 68.64 68.69 68.56 68.63 4,307,438 +0.00(+0.00%)
Dec 04, 2006 68.64 68.65 68.60 68.63 323,879 -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.