Skip to main content
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 (%)
Oct 31, 2007 69.19 69.21 69.06 69.09 655,992 -0.11(-0.16%)
Oct 30, 2007 69.19 69.22 69.17 69.21 344,879 -0.01(-0.01%)
Oct 29, 2007 69.22 69.25 69.17 69.21 696,972 +0.00(+0.00%)
Oct 26, 2007 69.20 69.28 69.16 69.21 1,846,703 +0.01(+0.01%)
Oct 25, 2007 69.27 69.30 69.21 69.21 666,732 -0.04(-0.06%)
Oct 24, 2007 69.15 69.30 69.15 69.25 538,646 +0.14(+0.20%)
Oct 23, 2007 69.09 69.14 69.05 69.11 447,517 +0.01(+0.01%)
Oct 22, 2007 69.09 69.21 68.97 69.10 715,016 -0.06(-0.09%)
Oct 19, 2007 69.05 69.24 69.03 69.16 1,060,338 +0.18(+0.26%)
Oct 18, 2007 69.01 69.04 68.94 68.98 453,993 +0.09(+0.14%)
Oct 17, 2007 68.77 68.95 68.77 68.89 1,685,992 +0.16(+0.23%)
Oct 16, 2007 68.69 68.88 68.69 68.73 661,563 +0.08(+0.12%)
Oct 15, 2007 68.59 68.67 68.56 68.64 2,372,045 +0.00(+0.00%)
Oct 12, 2007 68.65 68.70 68.61 68.64 2,117,283 -0.08(-0.11%)
Oct 11, 2007 68.60 68.73 68.60 68.72 1,408,133 +0.02(+0.02%)
Oct 10, 2007 68.66 68.73 68.62 68.70 561,692 +0.02(+0.02%)
Oct 09, 2007 68.71 68.76 68.67 68.69 1,546,901 -0.15(-0.22%)
Oct 08, 2007 68.85 68.87 68.71 68.84 315,994 +0.07(+0.10%)
Oct 05, 2007 68.71 68.84 68.70 68.77 2,431,973 -0.08(-0.11%)
Oct 04, 2007 68.82 68.86 68.80 68.85 258,079 +0.03(+0.05%)
Oct 03, 2007 68.89 68.91 68.78 68.81 2,017,186 -0.01(-0.01%)
Oct 02, 2007 68.73 68.84 68.73 68.82 1,574,377 -0.01(-0.01%)
Oct 01, 2007 68.81 68.86 68.75 68.83 6,196,570 -0.19(-0.27%)
Sep 28, 2007 69.08 69.15 69.02 69.02 825,335 -0.08(-0.11%)
Sep 27, 2007 68.99 69.17 68.99 69.09 1,034,602 +0.13(+0.18%)
Sep 26, 2007 69.00 69.07 68.94 68.97 621,557 -0.04(-0.06%)
Sep 25, 2007 68.99 69.06 68.91 69.01 719,788 +0.06(+0.09%)
Sep 24, 2007 68.90 68.96 68.85 68.95 340,691 +0.08(+0.11%)
Sep 21, 2007 68.81 68.95 68.80 68.87 492,493 +0.09(+0.14%)
Sep 20, 2007 68.89 68.93 68.77 68.78 2,539,120 -0.25(-0.37%)
Sep 19, 2007 68.86 69.04 68.86 69.04 1,886,551 +0.11(+0.16%)
Sep 18, 2007 68.75 68.97 67.84 68.92 875,086 +0.09(+0.14%)
Sep 17, 2007 68.76 68.92 68.76 68.83 409,606 -0.01(-0.01%)
Sep 14, 2007 68.93 68.98 68.64 68.84 531,111 -0.01(-0.01%)
Sep 13, 2007 68.89 68.92 68.79 68.85 626,478 -0.10(-0.15%)
Sep 12, 2007 68.92 69.06 68.89 68.95 482,839 +0.06(+0.09%)
Sep 11, 2007 68.95 68.98 68.89 68.89 633,071 +0.01(+0.01%)
Sep 10, 2007 68.98 69.07 68.88 68.88 813,915 -0.10(-0.15%)
Sep 07, 2007 68.94 68.98 68.88 68.98 554,423 +0.25(+0.37%)
Sep 06, 2007 68.80 68.81 68.62 68.73 399,834 -0.08(-0.12%)
Sep 05, 2007 68.76 68.84 68.71 68.81 422,322 +0.18(+0.26%)
Sep 04, 2007 68.79 68.79 68.19 68.64 710,583 -0.37(-0.54%)
Aug 31, 2007 68.84 69.01 68.71 69.01 2,875,605 +0.11(+0.16%)
Aug 30, 2007 68.91 68.96 68.87 68.90 458,702 +0.06(+0.09%)
Aug 29, 2007 68.88 68.97 68.84 68.84 522,280 -0.08(-0.12%)
Aug 28, 2007 68.78 68.92 68.77 68.92 709,718 +0.18(+0.26%)
Aug 27, 2007 68.70 68.76 68.65 68.75 565,608 +0.09(+0.14%)
Aug 24, 2007 68.75 68.77 68.62 68.65 824,937 -0.13(-0.19%)
Aug 23, 2007 68.74 68.87 68.70 68.78 991,344 -0.04(-0.06%)
Aug 22, 2007 68.80 68.85 68.75 68.82 911,401 -0.09(-0.14%)
Aug 21, 2007 68.98 68.99 68.81 68.92 1,031,963 +0.09(+0.14%)
Aug 20, 2007 68.74 68.88 68.73 68.82 1,212,219 +0.08(+0.12%)
Aug 17, 2007 68.68 68.77 68.64 68.74 1,102,017 +0.06(+0.09%)
Aug 16, 2007 68.66 68.92 68.63 68.68 2,921,170 +0.14(+0.20%)
Aug 15, 2007 68.52 68.60 68.46 68.54 1,529,402 +0.09(+0.14%)
Aug 14, 2007 68.29 68.45 68.29 68.45 2,025,315 +0.09(+0.14%)
Aug 13, 2007 68.28 68.37 68.25 68.36 710,424 +0.06(+0.09%)
Aug 10, 2007 68.37 68.39 68.27 68.30 2,236,294 -0.03(-0.04%)
Aug 09, 2007 68.27 68.32 68.22 68.32 1,547,352 +0.20(+0.29%)
Aug 08, 2007 68.13 68.15 68.05 68.13 628,361 -0.05(-0.07%)
Aug 07, 2007 68.22 68.34 68.13 68.18 1,318,023 -0.06(-0.09%)
Aug 06, 2007 68.30 68.36 68.22 68.24 3,435,680 -0.05(-0.07%)
Aug 03, 2007 68.27 68.29 68.15 68.29 729,615 +0.14(+0.20%)
Aug 02, 2007 68.12 68.16 68.08 68.15 451,874 +0.03(+0.05%)
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.