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 30, 2008 71.54 71.58 71.19 71.19 1,713,782 -0.28(-0.39%)
Sep 29, 2008 71.29 71.70 71.21 71.47 2,915,909 +0.41(+0.58%)
Sep 26, 2008 71.23 71.24 71.06 71.06 0 +0.00(+0.00%)
Sep 25, 2008 71.18 71.19 70.95 71.06 1,279,097 -0.13(-0.18%)
Sep 24, 2008 71.06 71.21 70.98 71.19 975,465 +0.15(+0.22%)
Sep 23, 2008 71.07 71.07 70.90 71.04 1,439,161 +0.05(+0.07%)
Sep 22, 2008 70.77 71.00 70.72 70.99 1,810,231 +0.05(+0.07%)
Sep 19, 2008 70.77 71.02 70.73 70.94 0 -0.43(-0.60%)
Sep 18, 2008 71.46 71.81 71.27 71.36 16,226,392 -0.20(-0.28%)
Sep 17, 2008 71.51 71.58 71.07 71.57 6,496,566 +0.34(+0.48%)
Sep 16, 2008 71.59 71.62 71.21 71.23 1,962,212 -0.13(-0.18%)
Sep 15, 2008 71.31 71.39 71.13 71.35 2,007,208 +0.50(+0.71%)
Sep 12, 2008 70.87 70.92 70.76 70.85 1,245,764 +0.01(+0.01%)
Sep 11, 2008 70.95 70.96 70.83 70.84 968,805 -0.03(-0.04%)
Sep 10, 2008 70.81 70.89 70.75 70.87 629,767 +0.02(+0.02%)
Sep 09, 2008 70.71 70.89 70.61 70.85 753,693 +0.11(+0.16%)
Sep 08, 2008 70.62 70.75 70.56 70.74 592,789 -0.03(-0.05%)
Sep 05, 2008 70.89 70.91 70.75 70.78 0 -0.03(-0.04%)
Sep 04, 2008 70.77 70.86 70.76 70.80 1,011,032 +0.04(+0.06%)
Sep 03, 2008 70.75 70.80 70.72 70.76 1,111,723 +0.03(+0.04%)
Sep 02, 2008 70.58 70.73 70.53 70.73 757,202 -0.11(-0.16%)
Aug 29, 2008 70.78 70.84 70.74 70.84 701,079 +0.03(+0.05%)
Aug 28, 2008 70.81 70.82 70.75 70.81 598,858 -0.03(-0.05%)
Aug 27, 2008 70.77 70.84 70.73 70.84 779,271 +0.04(+0.06%)
Aug 26, 2008 70.79 70.80 70.74 70.80 704,429 -0.03(-0.04%)
Aug 25, 2008 70.79 70.83 70.78 70.83 600,698 +0.12(+0.17%)
Aug 22, 2008 70.76 70.76 70.67 70.71 598,079 -0.13(-0.18%)
Aug 21, 2008 70.88 70.88 70.79 70.83 634,514 -0.06(-0.08%)
Aug 20, 2008 70.79 70.90 70.79 70.89 841,766 +0.09(+0.13%)
Aug 19, 2008 70.83 70.84 70.76 70.80 802,494 +0.05(+0.07%)
Aug 18, 2008 70.70 70.78 70.68 70.75 630,197 +0.06(+0.08%)
Aug 15, 2008 70.73 70.76 70.66 70.69 0 +0.05(+0.07%)
Aug 14, 2008 70.66 70.67 70.60 70.64 1,245,763 +0.03(+0.04%)
Aug 13, 2008 70.69 70.70 70.58 70.61 1,359,259 -0.01(-0.01%)
Aug 12, 2008 70.60 70.64 70.58 70.62 689,845 +0.13(+0.18%)
Aug 11, 2008 70.58 70.58 70.35 70.49 834,485 -0.09(-0.13%)
Aug 08, 2008 70.66 70.72 70.54 70.59 621,974 -0.06(-0.09%)
Aug 07, 2008 70.55 70.66 70.55 70.65 523,115 +0.15(+0.22%)
Aug 06, 2008 70.51 70.52 70.42 70.49 627,517 +0.01(+0.01%)
Aug 05, 2008 70.50 70.51 70.44 70.49 666,477 -0.03(-0.05%)
Aug 04, 2008 70.51 70.56 70.49 70.52 1,097,924 -0.01(-0.01%)
Aug 01, 2008 70.53 70.54 70.47 70.53 771,581 -0.21(-0.30%)
Jul 31, 2008 70.68 70.75 70.67 70.74 739,228 +0.14(+0.20%)
Jul 30, 2008 70.52 70.65 70.51 70.60 605,590 +0.02(+0.03%)
Jul 29, 2008 70.58 70.60 70.51 70.58 572,610 -0.06(-0.08%)
Jul 28, 2008 70.58 70.65 70.56 70.64 602,185 +0.14(+0.21%)
Jul 25, 2008 70.56 70.59 70.46 70.49 1,026,752 -0.09(-0.13%)
Jul 24, 2008 70.40 70.60 70.40 70.59 610,328 +0.20(+0.28%)
Jul 23, 2008 70.33 70.41 70.28 70.39 1,018,256 -0.03(-0.05%)
Jul 22, 2008 70.48 70.48 70.35 70.43 1,227,946 -0.06(-0.08%)
Jul 21, 2008 70.43 70.49 70.37 70.49 952,860 +0.03(+0.05%)
Jul 18, 2008 70.60 70.64 70.40 70.45 1,397,184 -0.13(-0.18%)
Jul 17, 2008 70.65 70.69 70.53 70.58 1,100,458 -0.10(-0.14%)
Jul 16, 2008 70.73 70.78 70.67 70.68 726,087 -0.07(-0.10%)
Jul 15, 2008 70.72 70.88 70.68 70.75 839,985 +0.10(+0.14%)
Jul 14, 2008 70.51 70.66 70.44 70.65 799,582 +0.16(+0.23%)
Jul 11, 2008 70.67 70.68 70.44 70.49 624,573 -0.14(-0.21%)
Jul 10, 2008 70.72 70.72 70.62 70.63 863,937 -0.09(-0.12%)
Jul 09, 2008 70.59 70.72 70.55 70.72 538,690 +0.12(+0.17%)
Jul 08, 2008 70.61 70.72 70.55 70.60 594,991 +0.01(+0.01%)
Jul 07, 2008 70.56 70.72 70.49 70.59 1,308,707 +0.04(+0.06%)
Jul 04, 2008 70.50 70.57 70.43 70.55 385,971 +0.00(+0.00%)
Jul 03, 2008 70.50 70.57 70.43 70.55 385,971 +0.12(+0.17%)
Jul 02, 2008 70.38 70.50 70.37 70.43 1,060,001 +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.