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, 2007 68.27 68.27 68.20 68.22 1,113,037 -0.04(-0.06%)
May 30, 2007 68.25 68.28 68.22 68.26 547,304 +0.05(+0.07%)
May 29, 2007 68.24 68.26 68.21 68.21 365,143 -0.07(-0.10%)
May 25, 2007 68.21 68.29 68.20 68.28 1,936,400 +0.04(+0.06%)
May 24, 2007 68.25 68.26 68.18 68.24 991,439 +0.03(+0.04%)
May 23, 2007 68.24 68.27 68.21 68.21 753,761 -0.02(-0.02%)
May 22, 2007 68.22 68.25 68.19 68.23 1,193,202 +0.02(+0.02%)
May 21, 2007 68.19 68.25 68.19 68.21 1,000,360 +0.02(+0.03%)
May 18, 2007 68.24 68.24 68.19 68.19 1,009,045 -0.07(-0.10%)
May 17, 2007 68.28 68.29 68.24 68.26 463,031 -0.04(-0.06%)
May 16, 2007 68.28 68.32 68.19 68.30 1,582,172 +0.07(+0.10%)
May 15, 2007 68.29 68.30 68.23 68.24 1,111,511 +0.02(+0.02%)
May 14, 2007 68.27 68.29 68.22 68.22 328,758 -0.05(-0.07%)
May 11, 2007 68.35 68.35 68.24 68.27 1,443,321 -0.03(-0.04%)
May 10, 2007 68.25 68.30 68.24 68.30 537,563 +0.06(+0.09%)
May 09, 2007 68.29 68.31 68.23 68.24 643,080 -0.05(-0.07%)
May 08, 2007 68.29 68.30 68.25 68.29 365,143 +0.03(+0.05%)
May 07, 2007 68.26 68.29 68.24 68.25 1,076,299 +0.00(+0.00%)
May 04, 2007 68.26 68.28 68.24 68.25 319,914 +0.03(+0.05%)
May 03, 2007 68.24 68.25 68.19 68.22 378,406 -0.05(-0.07%)
May 02, 2007 68.27 68.29 68.23 68.27 282,748 +0.03(+0.05%)
May 01, 2007 68.32 68.33 68.22 68.24 413,735 -0.27(-0.40%)
Apr 30, 2007 68.47 68.54 68.45 68.51 312,209 +0.05(+0.07%)
Apr 27, 2007 68.47 68.47 68.42 68.46 313,852 +0.03(+0.04%)
Apr 26, 2007 68.48 68.48 68.40 68.43 1,591,796 -0.05(-0.07%)
Apr 25, 2007 68.48 68.51 68.47 68.48 994,374 -0.03(-0.04%)
Apr 24, 2007 68.44 68.51 68.43 68.51 309,861 +0.06(+0.09%)
Apr 23, 2007 68.41 68.46 68.24 68.45 2,230,801 +0.05(+0.07%)
Apr 20, 2007 68.38 68.42 68.36 68.40 344,134 -0.02(-0.02%)
Apr 19, 2007 68.42 68.45 68.38 68.42 261,973 +0.00(+0.00%)
Apr 18, 2007 68.36 68.42 68.36 68.42 1,147,661 +0.09(+0.14%)
Apr 17, 2007 68.30 68.33 68.27 68.32 467,081 +0.11(+0.16%)
Apr 16, 2007 68.24 68.27 68.20 68.21 335,096 -0.01(-0.01%)
Apr 13, 2007 68.25 68.28 68.18 68.22 306,457 -0.03(-0.05%)
Apr 12, 2007 68.24 68.26 68.19 68.25 439,322 -0.01(-0.01%)
Apr 11, 2007 68.30 68.31 68.21 68.26 908,340 +0.00(+0.00%)
Apr 10, 2007 68.22 68.28 68.21 68.26 915,852 +0.09(+0.12%)
Apr 09, 2007 68.19 68.21 68.17 68.18 418,078 -0.15(-0.22%)
Apr 05, 2007 68.33 68.36 68.29 68.33 319,134 -0.03(-0.04%)
Apr 04, 2007 68.34 68.37 68.30 68.36 475,658 +0.04(+0.06%)
Apr 03, 2007 68.30 68.33 68.26 68.31 491,905 +0.00(+0.00%)
Apr 02, 2007 68.30 68.32 68.26 68.31 368,430 -0.24(-0.35%)
Mar 30, 2007 68.56 68.65 68.48 68.55 545,426 +0.00(+0.00%)
Mar 29, 2007 68.57 68.57 68.53 68.55 393,430 -0.03(-0.05%)
Mar 28, 2007 68.59 68.67 68.58 68.59 503,877 +0.03(+0.05%)
Mar 27, 2007 68.53 68.57 68.51 68.55 502,234 +0.01(+0.01%)
Mar 26, 2007 68.51 68.57 68.47 68.54 615,380 +0.07(+0.10%)
Mar 23, 2007 68.53 68.57 68.47 68.47 338,852 -0.04(-0.06%)
Mar 22, 2007 68.54 68.58 68.48 68.52 448,360 -0.07(-0.10%)
Mar 21, 2007 68.47 68.59 68.45 68.59 486,271 +0.11(+0.16%)
Mar 20, 2007 68.50 68.50 68.45 68.47 726,883 +0.06(+0.09%)
Mar 19, 2007 68.43 68.43 68.40 68.42 279,931 -0.06(-0.09%)
Mar 16, 2007 68.44 68.48 68.42 68.47 988,622 -0.01(-0.01%)
Mar 15, 2007 68.48 68.49 68.45 68.48 702,587 -0.02(-0.02%)
Mar 14, 2007 68.46 68.56 68.46 68.50 730,991 +0.02(+0.02%)
Mar 13, 2007 68.39 68.52 68.44 68.48 1,041,440 +0.09(+0.14%)
Mar 12, 2007 68.39 68.41 68.35 68.39 424,768 +0.06(+0.09%)
Mar 09, 2007 68.32 68.35 68.29 68.33 651,531 -0.12(-0.17%)
Mar 08, 2007 68.42 68.46 68.38 68.45 428,994 +0.00(+0.00%)
Mar 07, 2007 68.41 68.47 68.37 68.45 454,228 +0.07(+0.10%)
Mar 06, 2007 68.36 68.45 68.33 68.38 601,295 -0.06(-0.09%)
Mar 05, 2007 68.47 68.47 68.36 68.44 1,664,684 +0.03(+0.04%)
Mar 02, 2007 68.37 68.43 68.36 68.42 1,143,671 +0.07(+0.10%)
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.