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 (%)
Sep 28, 2007 69.51 69.58 69.45 69.45 820,230 -0.08(-0.11%)
Sep 27, 2007 69.42 69.60 69.42 69.52 1,028,202 +0.13(+0.18%)
Sep 26, 2007 69.43 69.50 69.37 69.40 617,713 -0.04(-0.06%)
Sep 25, 2007 69.42 69.49 69.34 69.44 715,335 +0.06(+0.09%)
Sep 24, 2007 69.33 69.39 69.28 69.38 338,584 +0.08(+0.11%)
Sep 21, 2007 69.24 69.38 69.23 69.30 489,447 +0.09(+0.14%)
Sep 20, 2007 69.32 69.36 69.20 69.21 2,523,414 -0.26(-0.37%)
Sep 19, 2007 69.29 69.47 69.29 69.47 1,874,881 +0.11(+0.16%)
Sep 18, 2007 69.18 69.40 68.26 69.35 869,673 +0.09(+0.14%)
Sep 17, 2007 69.19 69.35 69.19 69.26 407,072 -0.01(-0.01%)
Sep 14, 2007 69.36 69.41 69.06 69.27 527,825 -0.01(-0.01%)
Sep 13, 2007 69.32 69.35 69.22 69.28 622,602 -0.10(-0.15%)
Sep 12, 2007 69.35 69.49 69.32 69.38 479,852 +0.06(+0.09%)
Sep 11, 2007 69.38 69.41 69.32 69.32 629,155 +0.01(+0.01%)
Sep 10, 2007 69.41 69.50 69.31 69.31 808,880 -0.10(-0.15%)
Sep 07, 2007 69.37 69.41 69.31 69.41 550,993 +0.26(+0.37%)
Sep 06, 2007 69.23 69.23 69.05 69.16 397,361 -0.09(-0.12%)
Sep 05, 2007 69.19 69.27 69.14 69.24 419,709 +0.18(+0.26%)
Sep 04, 2007 69.22 69.22 68.61 69.06 706,187 -0.38(-0.54%)
Aug 31, 2007 69.27 69.44 69.14 69.44 2,857,818 +0.11(+0.16%)
Aug 30, 2007 69.34 69.39 69.29 69.33 455,865 +0.06(+0.09%)
Aug 29, 2007 69.31 69.40 69.27 69.27 519,050 -0.09(-0.12%)
Aug 28, 2007 69.21 69.35 69.20 69.35 705,327 +0.18(+0.26%)
Aug 27, 2007 69.13 69.19 69.07 69.17 562,109 +0.09(+0.14%)
Aug 24, 2007 69.18 69.20 69.05 69.08 819,834 -0.13(-0.19%)
Aug 23, 2007 69.17 69.29 69.13 69.21 985,212 -0.04(-0.06%)
Aug 22, 2007 69.23 69.28 69.18 69.25 905,763 -0.09(-0.14%)
Aug 21, 2007 69.41 69.42 69.23 69.35 1,025,580 +0.09(+0.14%)
Aug 20, 2007 69.17 69.31 69.16 69.25 1,204,720 +0.09(+0.12%)
Aug 17, 2007 69.11 69.20 69.06 69.17 1,095,200 +0.06(+0.09%)
Aug 16, 2007 69.09 69.35 69.05 69.11 2,903,100 +0.14(+0.20%)
Aug 15, 2007 68.94 69.03 68.88 68.97 1,519,941 +0.09(+0.14%)
Aug 14, 2007 68.71 68.88 68.71 68.88 2,012,787 +0.09(+0.14%)
Aug 13, 2007 68.70 68.80 68.68 68.78 706,029 +0.06(+0.09%)
Aug 10, 2007 68.80 68.82 68.70 68.72 2,222,461 -0.03(-0.04%)
Aug 09, 2007 68.70 68.75 68.64 68.75 1,537,781 +0.20(+0.29%)
Aug 08, 2007 68.55 68.58 68.47 68.55 624,474 -0.05(-0.07%)
Aug 07, 2007 68.64 68.76 68.55 68.60 1,309,870 -0.06(-0.09%)
Aug 06, 2007 68.73 68.79 68.64 68.66 3,414,428 -0.05(-0.07%)
Aug 03, 2007 68.70 68.71 68.58 68.71 725,102 +0.14(+0.20%)
Aug 02, 2007 68.54 68.58 68.51 68.58 449,079 +0.03(+0.05%)
Aug 01, 2007 68.59 68.64 68.52 68.54 1,012,943 -0.32(-0.47%)
Jul 31, 2007 68.76 68.87 68.72 68.87 526,421 +0.11(+0.16%)
Jul 30, 2007 68.85 68.89 68.76 68.76 911,146 -0.09(-0.12%)
Jul 27, 2007 68.80 68.86 68.75 68.84 1,240,174 +0.08(+0.11%)
Jul 26, 2007 68.70 68.82 68.70 68.76 2,030,450 +0.16(+0.24%)
Jul 25, 2007 68.57 68.62 68.55 68.60 369,823 +0.05(+0.07%)
Jul 24, 2007 68.53 68.57 68.52 68.55 424,858 +0.07(+0.10%)
Jul 23, 2007 68.51 68.53 68.47 68.48 344,707 -0.05(-0.07%)
Jul 20, 2007 68.47 68.55 68.47 68.53 611,604 +0.11(+0.16%)
Jul 19, 2007 68.38 68.43 68.37 68.42 2,755,669 -0.01(-0.01%)
Jul 18, 2007 68.38 68.46 68.36 68.43 715,156 +0.10(+0.15%)
Jul 17, 2007 68.33 68.38 68.31 68.33 2,463,265 -0.04(-0.06%)
Jul 16, 2007 68.30 68.37 68.29 68.37 345,760 +0.07(+0.10%)
Jul 13, 2007 68.31 68.31 68.24 68.30 1,238,653 +0.03(+0.05%)
Jul 12, 2007 68.36 68.36 68.23 68.27 643,664 -0.04(-0.06%)
Jul 11, 2007 68.36 68.36 68.29 68.31 368,928 -0.03(-0.05%)
Jul 10, 2007 68.29 68.35 68.23 68.35 788,199 +0.13(+0.19%)
Jul 09, 2007 68.15 68.22 68.15 68.22 763,598 +0.05(+0.08%)
Jul 06, 2007 68.17 68.18 68.11 68.17 1,160,374 -0.01(-0.01%)
Jul 05, 2007 68.20 68.23 68.15 68.17 959,821 -0.09(-0.14%)
Jul 03, 2007 68.30 68.32 68.23 68.27 346,813 -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.