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 30, 2008 70.83 70.89 70.82 70.86 2,305,120 +0.10(+0.14%)
May 29, 2008 70.71 70.78 70.54 70.76 514,258 -0.03(-0.04%)
May 28, 2008 70.86 70.88 70.77 70.78 484,045 -0.13(-0.18%)
May 27, 2008 70.96 70.99 70.87 70.91 586,832 -0.08(-0.11%)
May 26, 2008 70.90 71.05 70.90 70.99 0 +0.00(+0.00%)
May 23, 2008 70.90 71.05 70.90 70.99 649,374 +0.14(+0.19%)
May 22, 2008 70.93 70.94 70.82 70.85 507,428 -0.20(-0.28%)
May 21, 2008 71.05 71.14 71.02 71.05 1,053,172 -0.08(-0.11%)
May 20, 2008 71.02 71.13 71.02 71.12 541,194 +0.10(+0.14%)
May 19, 2008 70.99 71.03 70.91 71.02 434,161 +0.08(+0.11%)
May 16, 2008 70.84 71.01 70.84 70.94 488,100 +0.02(+0.02%)
May 15, 2008 70.84 70.97 70.84 70.93 768,752 +0.06(+0.08%)
May 14, 2008 70.95 70.95 70.77 70.87 671,542 -0.05(-0.07%)
May 13, 2008 70.94 71.00 70.86 70.92 651,749 -0.12(-0.17%)
May 12, 2008 71.11 71.19 71.04 71.04 666,600 -0.14(-0.19%)
May 09, 2008 71.23 71.23 71.14 71.17 592,533 +0.03(+0.04%)
May 08, 2008 71.15 71.20 71.05 71.15 1,544,377 +0.06(+0.08%)
May 07, 2008 70.95 71.09 70.95 71.09 1,008,017 +0.09(+0.12%)
May 06, 2008 71.03 71.09 70.93 71.00 1,045,297 +0.04(+0.06%)
May 05, 2008 70.94 70.99 70.88 70.96 846,674 +0.08(+0.11%)
May 02, 2008 70.86 71.35 70.81 70.88 1,027,450 -0.09(-0.13%)
May 01, 2008 71.17 71.17 70.94 70.98 1,322,039 -0.26(-0.37%)
Apr 30, 2008 71.12 71.24 71.01 71.24 1,018,623 +0.13(+0.19%)
Apr 29, 2008 71.16 71.20 71.10 71.11 813,537 -0.02(-0.02%)
Apr 28, 2008 71.05 71.13 70.97 71.12 694,540 +0.08(+0.11%)
Apr 25, 2008 70.99 71.10 70.99 71.05 1,621,634 +0.01(+0.01%)
Apr 24, 2008 71.11 71.16 71.00 71.04 1,141,648 -0.19(-0.27%)
Apr 23, 2008 71.22 71.27 71.17 71.23 434,862 -0.01(-0.01%)
Apr 22, 2008 71.18 71.25 71.17 71.23 578,104 +0.02(+0.03%)
Apr 21, 2008 71.23 71.29 71.18 71.21 881,515 -0.07(-0.09%)
Apr 18, 2008 71.17 71.28 71.10 71.28 1,680,429 -0.04(-0.06%)
Apr 17, 2008 71.46 71.46 71.23 71.32 927,434 -0.13(-0.18%)
Apr 16, 2008 71.60 71.62 71.42 71.45 1,603,978 -0.16(-0.22%)
Apr 15, 2008 71.64 71.68 71.57 71.60 566,022 -0.09(-0.13%)
Apr 14, 2008 71.72 71.75 71.68 71.70 644,654 -0.04(-0.06%)
Apr 11, 2008 71.67 71.74 71.66 71.74 1,396,195 +0.12(+0.17%)
Apr 10, 2008 71.72 71.74 71.58 71.62 507,668 -0.03(-0.04%)
Apr 09, 2008 71.63 71.73 71.60 71.64 714,232 +0.14(+0.19%)
Apr 08, 2008 71.50 71.57 71.47 71.51 1,153,658 +0.04(+0.06%)
Apr 07, 2008 71.49 71.52 71.36 71.46 672,356 -0.14(-0.19%)
Apr 04, 2008 71.53 71.61 71.52 71.60 1,202,646 +0.13(+0.18%)
Apr 03, 2008 71.58 71.60 71.46 71.47 805,377 -0.05(-0.07%)
Apr 02, 2008 71.55 71.62 71.43 71.52 957,785 -0.06(-0.08%)
Apr 01, 2008 71.71 71.76 71.58 71.58 2,957,372 -0.41(-0.56%)
Mar 31, 2008 71.98 72.02 71.94 71.99 555,006 +0.01(+0.02%)
Mar 28, 2008 71.92 71.98 71.82 71.98 433,828 +0.03(+0.05%)
Mar 27, 2008 71.88 71.95 71.86 71.94 512,244 +0.08(+0.11%)
Mar 26, 2008 71.82 71.93 71.75 71.87 554,719 +0.15(+0.21%)
Mar 25, 2008 71.76 71.82 71.71 71.71 2,189,006 +0.05(+0.07%)
Mar 24, 2008 71.81 71.81 71.64 71.66 994,057 -0.30(-0.42%)
Mar 21, 2008 72.03 72.17 71.88 71.96 1,508,666 +0.00(+0.00%)
Mar 20, 2008 72.03 72.17 71.88 71.96 1,508,666 -0.09(-0.12%)
Mar 19, 2008 71.94 72.11 71.85 72.05 814,695 +0.08(+0.11%)
Mar 18, 2008 72.16 72.22 71.93 71.97 860,392 -0.26(-0.35%)
Mar 17, 2008 72.25 72.31 72.14 72.23 995,660 +0.16(+0.23%)
Mar 14, 2008 71.81 72.17 71.81 72.06 1,206,323 +0.21(+0.30%)
Mar 13, 2008 71.98 72.04 71.80 71.85 1,071,073 -0.03(-0.05%)
Mar 12, 2008 71.72 71.90 71.70 71.88 537,242 +0.23(+0.32%)
Mar 11, 2008 71.78 71.79 71.65 71.65 746,847 -0.36(-0.50%)
Mar 10, 2008 71.93 72.05 71.87 72.01 820,669 +0.08(+0.11%)
Mar 07, 2008 72.03 72.07 71.80 71.93 1,821,951 -0.03(-0.05%)
Mar 06, 2008 71.90 71.97 71.84 71.97 1,735,001 +0.21(+0.30%)
Mar 05, 2008 71.83 71.88 71.70 71.76 711,062 -0.04(-0.06%)
Mar 04, 2008 71.82 71.99 71.77 71.80 775,588 -0.02(-0.02%)
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.