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 (%)
Dec 31, 2007 69.96 70.03 69.94 70.03 1,314,994 +0.11(+0.16%)
Dec 28, 2007 69.82 69.93 69.82 69.91 685,459 +0.09(+0.12%)
Dec 27, 2007 69.88 69.88 69.74 69.83 808,015 -0.09(-0.12%)
Dec 26, 2007 69.96 70.02 69.87 69.91 554,810 -0.07(-0.10%)
Dec 24, 2007 69.93 70.00 69.90 69.98 369,486 -0.06(-0.09%)
Dec 21, 2007 70.12 70.14 69.98 70.04 2,375,174 -0.11(-0.16%)
Dec 20, 2007 70.14 70.20 70.03 70.15 1,531,232 +0.05(+0.07%)
Dec 19, 2007 70.02 70.14 69.91 70.10 842,733 +0.18(+0.26%)
Dec 18, 2007 69.98 70.02 69.88 69.92 818,073 -0.04(-0.06%)
Dec 17, 2007 69.83 69.97 69.83 69.97 777,799 +0.20(+0.29%)
Dec 14, 2007 69.87 69.90 69.76 69.76 632,929 -0.17(-0.24%)
Dec 13, 2007 69.97 70.06 69.91 69.93 578,760 -0.10(-0.15%)
Dec 12, 2007 69.91 70.11 69.86 70.03 531,567 -0.18(-0.25%)
Dec 11, 2007 69.97 70.22 69.91 70.21 2,056,476 +0.26(+0.37%)
Dec 10, 2007 70.03 70.04 69.92 69.96 585,610 -0.05(-0.07%)
Dec 07, 2007 70.08 70.08 69.93 70.01 1,042,261 -0.08(-0.11%)
Dec 06, 2007 70.18 70.18 70.05 70.08 1,879,275 -0.14(-0.21%)
Dec 05, 2007 70.15 70.26 70.12 70.23 721,860 +0.03(+0.04%)
Dec 04, 2007 70.31 70.31 70.14 70.20 1,191,777 -0.01(-0.01%)
Dec 03, 2007 70.16 70.22 69.83 70.21 570,347 -0.08(-0.11%)
Nov 30, 2007 70.17 70.31 70.13 70.29 751,315 +0.03(+0.05%)
Nov 29, 2007 70.23 70.37 70.19 70.26 597,401 +0.13(+0.18%)
Nov 28, 2007 70.15 70.19 70.06 70.13 868,852 -0.06(-0.08%)
Nov 27, 2007 70.34 70.70 70.14 70.19 931,752 -0.21(-0.30%)
Nov 26, 2007 70.24 70.84 70.08 70.40 1,154,251 +0.20(+0.28%)
Nov 23, 2007 70.23 70.29 70.16 70.20 323,364 -0.08(-0.11%)
Nov 21, 2007 70.20 70.33 70.20 70.28 1,977,697 +0.22(+0.32%)
Nov 20, 2007 70.07 70.15 69.99 70.06 727,694 -0.03(-0.04%)
Nov 19, 2007 69.86 70.12 69.57 70.08 1,142,942 +0.23(+0.33%)
Nov 16, 2007 69.85 69.91 69.80 69.85 509,972 +0.00(+0.00%)
Nov 15, 2007 69.78 69.86 69.73 69.85 739,605 +0.23(+0.33%)
Nov 14, 2007 69.57 69.65 69.54 69.62 669,484 +0.03(+0.05%)
Nov 13, 2007 69.68 69.73 69.52 69.59 1,268,972 -0.21(-0.31%)
Nov 12, 2007 69.78 69.84 69.66 69.80 820,490 +0.16(+0.23%)
Nov 09, 2007 69.72 69.91 69.60 69.64 1,838,346 +0.03(+0.04%)
Nov 08, 2007 69.56 69.70 69.51 69.62 2,147,409 +0.11(+0.16%)
Nov 07, 2007 69.43 69.52 69.39 69.51 568,549 +0.20(+0.28%)
Nov 06, 2007 69.34 69.41 69.31 69.31 1,169,492 -0.04(-0.06%)
Nov 05, 2007 69.43 69.44 69.31 69.35 611,041 -0.01(-0.01%)
Nov 02, 2007 69.21 69.60 69.21 69.36 491,670 +0.09(+0.12%)
Nov 01, 2007 69.09 69.28 69.09 69.28 2,084,450 -0.03(-0.05%)
Oct 31, 2007 69.40 69.43 69.28 69.31 653,958 -0.11(-0.16%)
Oct 30, 2007 69.40 69.44 69.39 69.42 343,810 -0.01(-0.01%)
Oct 29, 2007 69.44 69.46 69.39 69.43 694,811 +0.00(+0.00%)
Oct 26, 2007 69.41 69.50 69.38 69.43 1,840,977 +0.01(+0.01%)
Oct 25, 2007 69.49 69.51 69.42 69.42 664,664 -0.04(-0.06%)
Oct 24, 2007 69.37 69.51 69.37 69.46 536,976 +0.14(+0.20%)
Oct 23, 2007 69.30 69.35 69.27 69.33 446,130 +0.01(+0.01%)
Oct 22, 2007 69.31 69.42 69.18 69.32 712,799 -0.06(-0.09%)
Oct 19, 2007 69.27 69.45 69.24 69.38 1,057,050 +0.18(+0.26%)
Oct 18, 2007 69.22 69.25 69.16 69.20 452,585 +0.09(+0.14%)
Oct 17, 2007 68.99 69.16 68.99 69.11 1,680,764 +0.16(+0.23%)
Oct 16, 2007 68.90 69.10 68.90 68.94 659,512 +0.09(+0.12%)
Oct 15, 2007 68.80 68.88 68.77 68.86 2,364,690 +0.00(+0.00%)
Oct 12, 2007 68.87 68.92 68.82 68.86 2,110,718 -0.08(-0.11%)
Oct 11, 2007 68.82 68.94 68.82 68.93 1,403,767 +0.02(+0.02%)
Oct 10, 2007 68.88 68.94 68.83 68.92 559,950 +0.02(+0.02%)
Oct 09, 2007 68.93 68.98 68.88 68.90 1,542,105 -0.15(-0.22%)
Oct 08, 2007 69.06 69.08 68.93 69.05 315,014 +0.07(+0.10%)
Oct 05, 2007 68.93 69.05 68.92 68.99 2,424,432 -0.08(-0.11%)
Oct 04, 2007 69.04 69.07 69.01 69.06 257,279 +0.03(+0.05%)
Oct 03, 2007 69.11 69.12 68.99 69.03 2,010,931 -0.01(-0.01%)
Oct 02, 2007 68.94 69.05 68.94 69.04 1,569,496 -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.