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 (%)
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%)
Aug 01, 2007 68.17 68.22 68.09 68.12 1,019,248 -0.32(-0.47%)
Jul 31, 2007 68.34 68.44 68.30 68.44 529,698 +0.11(+0.16%)
Jul 30, 2007 68.42 68.47 68.33 68.33 916,817 -0.09(-0.12%)
Jul 27, 2007 68.37 68.43 68.32 68.42 1,247,893 +0.08(+0.11%)
Jul 26, 2007 68.28 68.39 68.27 68.34 2,043,088 +0.16(+0.24%)
Jul 25, 2007 68.14 68.20 68.13 68.18 372,125 +0.05(+0.07%)
Jul 24, 2007 68.11 68.14 68.09 68.13 427,502 +0.07(+0.10%)
Jul 23, 2007 68.08 68.11 68.05 68.06 346,852 -0.05(-0.07%)
Jul 20, 2007 68.05 68.13 68.04 68.11 615,410 +0.11(+0.16%)
Jul 19, 2007 67.96 68.01 67.95 68.00 2,772,821 -0.01(-0.01%)
Jul 18, 2007 67.96 68.03 67.94 68.01 719,607 +0.10(+0.15%)
Jul 17, 2007 67.91 67.96 67.89 67.91 2,478,597 -0.04(-0.06%)
Jul 16, 2007 67.88 67.95 67.87 67.95 347,912 +0.07(+0.10%)
Jul 13, 2007 67.89 67.89 67.82 67.88 1,246,362 +0.03(+0.05%)
Jul 12, 2007 67.94 67.94 67.80 67.85 647,670 -0.04(-0.06%)
Jul 11, 2007 67.94 67.94 67.86 67.89 371,224 -0.03(-0.05%)
Jul 10, 2007 67.86 67.92 67.81 67.92 793,105 +0.13(+0.19%)
Jul 09, 2007 67.73 67.80 67.73 67.80 768,350 +0.05(+0.08%)
Jul 06, 2007 67.74 67.76 67.68 67.74 1,167,596 -0.01(-0.01%)
Jul 05, 2007 67.78 67.80 67.73 67.75 965,795 -0.09(-0.14%)
Jul 03, 2007 67.88 67.90 67.80 67.85 348,972 -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.