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 (%)
Jun 30, 2008 70.33 70.40 70.28 70.40 1,122,351 +0.04(+0.06%)
Jun 27, 2008 70.37 70.39 70.24 70.36 956,972 +0.03(+0.05%)
Jun 26, 2008 70.15 70.34 70.15 70.33 1,623,408 +0.20(+0.29%)
Jun 25, 2008 70.03 70.16 69.94 70.12 986,608 +0.05(+0.07%)
Jun 24, 2008 69.99 70.10 69.97 70.07 765,970 +0.13(+0.18%)
Jun 23, 2008 69.95 70.02 69.91 69.94 1,088,169 -0.08(-0.11%)
Jun 20, 2008 69.98 70.08 69.98 70.02 427,087 +0.13(+0.18%)
Jun 19, 2008 69.96 70.02 69.88 69.89 646,320 -0.13(-0.19%)
Jun 18, 2008 69.96 70.05 69.96 70.03 1,447,900 +0.07(+0.10%)
Jun 17, 2008 69.89 69.97 69.86 69.96 457,166 +0.14(+0.19%)
Jun 16, 2008 69.82 69.87 69.79 69.83 374,924 +0.04(+0.06%)
Jun 13, 2008 69.83 69.94 69.77 69.78 982,203 +0.08(+0.11%)
Jun 12, 2008 69.88 69.94 69.71 69.71 1,253,544 -0.34(-0.48%)
Jun 11, 2008 69.99 70.10 69.93 70.05 755,004 +0.12(+0.17%)
Jun 10, 2008 69.97 70.04 69.88 69.93 1,523,396 -0.16(-0.23%)
Jun 09, 2008 70.32 70.33 70.08 70.09 666,410 -0.36(-0.51%)
Jun 06, 2008 70.42 70.56 70.40 70.45 406,584 +0.09(+0.13%)
Jun 05, 2008 70.39 70.43 70.33 70.35 799,710 -0.09(-0.13%)
Jun 04, 2008 70.50 70.51 70.40 70.45 714,682 -0.03(-0.04%)
Jun 03, 2008 70.44 70.50 70.24 70.47 523,909 +0.10(+0.14%)
Jun 02, 2008 70.24 70.41 70.23 70.37 434,688 -0.05(-0.07%)
May 30, 2008 70.39 70.45 70.38 70.42 2,319,467 +0.10(+0.14%)
May 29, 2008 70.28 70.34 70.11 70.32 517,459 -0.03(-0.04%)
May 28, 2008 70.42 70.44 70.33 70.34 487,058 -0.13(-0.18%)
May 27, 2008 70.52 70.56 70.43 70.47 590,484 -0.08(-0.11%)
May 26, 2008 70.46 70.62 70.46 70.55 0 +0.00(+0.00%)
May 23, 2008 70.46 70.62 70.46 70.55 653,416 +0.14(+0.19%)
May 22, 2008 70.49 70.50 70.38 70.41 510,587 -0.20(-0.28%)
May 21, 2008 70.62 70.70 70.58 70.61 1,059,727 -0.08(-0.11%)
May 20, 2008 70.58 70.69 70.58 70.68 544,562 +0.10(+0.14%)
May 19, 2008 70.56 70.59 70.47 70.58 436,863 +0.08(+0.11%)
May 16, 2008 70.40 70.57 70.40 70.50 491,138 +0.02(+0.02%)
May 15, 2008 70.40 70.53 70.40 70.49 773,537 +0.06(+0.08%)
May 14, 2008 70.51 70.51 70.33 70.43 675,722 -0.05(-0.07%)
May 13, 2008 70.50 70.56 70.42 70.48 655,806 -0.12(-0.17%)
May 12, 2008 70.67 70.75 70.60 70.60 670,749 -0.14(-0.19%)
May 09, 2008 70.78 70.79 70.70 70.73 596,221 +0.03(+0.04%)
May 08, 2008 70.71 70.76 70.62 70.71 1,553,990 +0.06(+0.08%)
May 07, 2008 70.51 70.65 70.51 70.65 1,014,291 +0.09(+0.12%)
May 06, 2008 70.59 70.65 70.49 70.56 1,051,803 +0.04(+0.06%)
May 05, 2008 70.50 70.55 70.44 70.52 851,944 +0.08(+0.11%)
May 02, 2008 70.42 70.91 70.37 70.45 1,033,845 -0.09(-0.13%)
May 01, 2008 70.73 70.73 70.50 70.54 1,330,267 -0.26(-0.37%)
Apr 30, 2008 70.68 70.80 70.57 70.80 1,024,963 +0.13(+0.19%)
Apr 29, 2008 70.72 70.76 70.66 70.67 818,601 -0.02(-0.02%)
Apr 28, 2008 70.61 70.69 70.53 70.68 698,863 +0.08(+0.11%)
Apr 25, 2008 70.55 70.66 70.55 70.61 1,631,727 +0.01(+0.01%)
Apr 24, 2008 70.67 70.72 70.56 70.60 1,148,754 -0.19(-0.27%)
Apr 23, 2008 70.78 70.83 70.73 70.79 437,569 -0.01(-0.01%)
Apr 22, 2008 70.74 70.81 70.73 70.79 581,702 +0.02(+0.03%)
Apr 21, 2008 70.79 70.84 70.74 70.77 887,002 -0.07(-0.09%)
Apr 18, 2008 70.73 70.84 70.66 70.84 1,690,889 -0.04(-0.06%)
Apr 17, 2008 71.02 71.02 70.79 70.88 933,207 -0.13(-0.18%)
Apr 16, 2008 71.16 71.18 70.98 71.00 1,613,962 -0.15(-0.22%)
Apr 15, 2008 71.20 71.24 71.12 71.16 569,545 -0.09(-0.13%)
Apr 14, 2008 71.28 71.30 71.23 71.25 648,666 -0.04(-0.06%)
Apr 11, 2008 71.23 71.29 71.22 71.29 1,404,886 +0.12(+0.17%)
Apr 10, 2008 71.28 71.29 71.14 71.18 510,828 -0.03(-0.04%)
Apr 09, 2008 71.18 71.29 71.16 71.20 718,677 +0.14(+0.19%)
Apr 08, 2008 71.06 71.12 71.03 71.07 1,160,838 +0.04(+0.06%)
Apr 07, 2008 71.05 71.07 70.92 71.02 676,540 -0.14(-0.19%)
Apr 04, 2008 71.09 71.17 71.07 71.16 1,210,131 +0.13(+0.18%)
Apr 03, 2008 71.13 71.16 71.01 71.03 810,390 -0.05(-0.07%)
Apr 02, 2008 71.11 71.18 70.99 71.08 963,747 -0.06(-0.08%)
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.