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 (%)
Dec 31, 2007 82.11 82.19 82.09 82.19 1,120,366 +0.13(+0.16%)
Dec 28, 2007 81.95 82.08 81.95 82.06 584,007 +0.10(+0.12%)
Dec 27, 2007 82.02 82.02 81.85 81.96 688,424 -0.10(-0.12%)
Dec 26, 2007 82.11 82.18 82.01 82.06 472,695 -0.08(-0.10%)
Dec 24, 2007 82.08 82.16 82.04 82.14 314,800 -0.07(-0.09%)
Dec 21, 2007 82.30 82.32 82.14 82.21 2,023,632 -0.13(-0.16%)
Dec 20, 2007 82.32 82.40 82.20 82.34 1,304,600 +0.06(+0.07%)
Dec 19, 2007 82.18 82.33 82.06 82.28 718,003 +0.21(+0.26%)
Dec 18, 2007 82.14 82.18 82.02 82.07 696,993 -0.05(-0.06%)
Dec 17, 2007 81.96 82.12 81.96 82.12 662,680 +0.24(+0.29%)
Dec 14, 2007 82.01 82.04 81.88 81.88 539,252 -0.20(-0.24%)
Dec 13, 2007 82.12 82.23 82.05 82.08 493,100 -0.12(-0.15%)
Dec 12, 2007 82.05 82.29 82.00 82.20 452,892 -0.21(-0.25%)
Dec 11, 2007 82.12 82.42 82.06 82.41 1,752,104 +0.30(+0.37%)
Dec 10, 2007 82.20 82.21 82.07 82.11 498,936 -0.06(-0.07%)
Dec 07, 2007 82.26 82.26 82.08 82.17 888,000 -0.09(-0.11%)
Dec 06, 2007 82.37 82.37 82.22 82.26 1,601,130 -0.17(-0.21%)
Dec 05, 2007 82.34 82.47 82.30 82.43 615,020 +0.03(+0.04%)
Dec 04, 2007 82.53 82.53 82.32 82.40 1,015,386 -0.01(-0.01%)
Dec 03, 2007 82.35 82.42 81.96 82.41 485,932 -0.09(-0.11%)
Nov 30, 2007 82.36 82.53 82.31 82.50 640,116 +0.04(+0.05%)
Nov 29, 2007 82.43 82.60 82.38 82.46 508,982 +0.15(+0.18%)
Nov 28, 2007 82.34 82.38 82.23 82.31 740,256 -0.07(-0.08%)
Nov 27, 2007 82.56 82.98 82.33 82.38 793,847 -0.25(-0.30%)
Nov 26, 2007 82.44 83.15 82.25 82.63 983,414 +0.23(+0.28%)
Nov 23, 2007 82.43 82.50 82.35 82.40 275,504 -0.09(-0.11%)
Nov 21, 2007 82.39 82.55 82.39 82.49 1,684,985 +0.26(+0.32%)
Nov 20, 2007 82.24 82.34 82.15 82.23 619,991 -0.03(-0.04%)
Nov 19, 2007 82.00 82.30 81.65 82.26 973,779 +0.27(+0.33%)
Nov 16, 2007 81.99 82.06 81.93 81.99 434,493 +0.00(+0.00%)
Nov 15, 2007 81.90 82.00 81.84 81.99 630,139 +0.27(+0.33%)
Nov 14, 2007 81.65 81.75 81.62 81.72 570,396 +0.04(+0.05%)
Nov 13, 2007 81.78 81.84 81.60 81.68 1,081,156 -0.25(-0.31%)
Nov 12, 2007 81.90 81.97 81.76 81.93 699,052 +0.19(+0.23%)
Nov 09, 2007 81.83 82.06 81.69 81.74 1,566,259 +0.03(+0.04%)
Nov 08, 2007 81.64 81.81 81.58 81.71 1,829,578 +0.13(+0.16%)
Nov 07, 2007 81.49 81.60 81.44 81.58 484,400 +0.23(+0.28%)
Nov 06, 2007 81.38 81.47 81.35 81.35 996,400 -0.05(-0.06%)
Nov 05, 2007 81.49 81.50 81.35 81.40 520,603 -0.01(-0.01%)
Nov 02, 2007 81.23 81.69 81.23 81.41 418,900 +0.10(+0.12%)
Nov 01, 2007 81.09 81.32 81.09 81.31 1,775,938 -0.04(-0.05%)
Oct 31, 2007 81.46 81.49 81.31 81.35 557,168 -0.13(-0.16%)
Oct 30, 2007 81.46 81.50 81.44 81.48 292,924 -0.01(-0.01%)
Oct 29, 2007 81.50 81.53 81.44 81.49 591,975 +0.00(+0.00%)
Oct 26, 2007 81.47 81.57 81.43 81.49 1,568,500 +0.01(+0.01%)
Oct 25, 2007 81.56 81.59 81.48 81.48 566,290 -0.05(-0.06%)
Oct 24, 2007 81.42 81.59 81.42 81.53 457,500 +0.16(+0.20%)
Oct 23, 2007 81.34 81.40 81.30 81.37 380,100 +0.01(+0.01%)
Oct 22, 2007 81.35 81.48 81.20 81.36 607,300 -0.07(-0.09%)
Oct 19, 2007 81.30 81.52 81.27 81.43 900,600 +0.21(+0.26%)
Oct 18, 2007 81.25 81.28 81.17 81.22 385,600 +0.11(+0.14%)
Oct 17, 2007 80.97 81.18 80.97 81.11 1,432,000 +0.19(+0.23%)
Oct 16, 2007 80.87 81.10 80.87 80.92 561,900 +0.10(+0.12%)
Oct 15, 2007 80.75 80.85 80.72 80.82 2,014,700 +0.00(+0.00%)
Oct 12, 2007 80.83 80.89 80.78 80.82 1,798,318 -0.09(-0.11%)
Oct 11, 2007 80.77 80.92 80.77 80.91 1,196,000 +0.02(+0.02%)
Oct 10, 2007 80.84 80.92 80.79 80.89 477,074 +0.02(+0.02%)
Oct 09, 2007 80.90 80.96 80.85 80.87 1,313,863 -0.18(-0.22%)
Oct 08, 2007 81.06 81.08 80.90 81.05 268,390 +0.08(+0.10%)
Oct 05, 2007 80.90 81.05 80.89 80.97 2,065,600 -0.09(-0.11%)
Oct 04, 2007 81.03 81.07 81.00 81.06 219,200 +0.04(+0.05%)
Oct 03, 2007 81.11 81.13 80.98 81.02 1,713,300 -0.01(-0.01%)
Oct 02, 2007 80.92 81.05 80.92 81.03 1,337,200 -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.