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 30, 2005 68.14 68.19 68.09 68.13 483,192 -0.03(-0.04%)
Dec 29, 2005 68.18 68.18 68.09 68.15 493,082 -0.05(-0.07%)
Dec 28, 2005 68.19 68.22 68.12 68.20 472,124 -0.13(-0.19%)
Dec 27, 2005 68.28 68.38 68.28 68.33 650,496 +0.01(+0.01%)
Dec 23, 2005 68.26 68.37 68.25 68.32 230,882 +0.03(+0.05%)
Dec 22, 2005 68.27 68.31 68.24 68.29 1,516,568 +0.06(+0.09%)
Dec 21, 2005 68.25 68.25 68.19 68.23 427,855 +0.00(+0.00%)
Dec 20, 2005 68.25 68.25 68.19 68.23 458,349 -0.01(-0.01%)
Dec 19, 2005 68.21 68.29 68.21 68.24 214,398 -0.04(-0.06%)
Dec 16, 2005 68.30 68.30 68.24 68.28 190,145 +0.04(+0.06%)
Dec 15, 2005 68.24 68.25 68.18 68.24 495,554 +0.00(+0.00%)
Dec 14, 2005 68.22 68.27 68.20 68.24 433,389 +0.08(+0.11%)
Dec 13, 2005 68.14 68.21 68.13 68.16 417,495 +0.03(+0.05%)
Dec 12, 2005 68.17 68.17 68.08 68.13 1,413,431 -0.01(-0.01%)
Dec 09, 2005 68.18 68.19 68.13 68.14 1,023,722 -0.07(-0.10%)
Dec 08, 2005 68.19 68.23 68.16 68.20 182,845 +0.08(+0.12%)
Dec 07, 2005 68.14 68.15 68.10 68.12 373,696 +0.01(+0.01%)
Dec 06, 2005 68.08 68.14 68.05 68.11 306,233 +0.09(+0.14%)
Dec 05, 2005 68.06 68.08 68.01 68.02 1,893,915 -0.08(-0.11%)
Dec 02, 2005 68.07 68.09 68.04 68.09 529,109 +0.06(+0.09%)
Dec 01, 2005 68.06 68.09 68.02 68.03 877,846 -0.26(-0.39%)
Nov 30, 2005 68.30 68.32 68.25 68.30 258,785 +0.01(+0.01%)
Nov 29, 2005 68.36 68.36 68.25 68.29 207,099 -0.05(-0.07%)
Nov 28, 2005 68.33 68.36 68.30 68.34 252,427 +0.02(+0.02%)
Nov 25, 2005 68.30 68.35 68.30 68.32 100,900 +0.06(+0.09%)
Nov 23, 2005 68.35 68.35 68.24 68.26 280,684 -0.08(-0.12%)
Nov 22, 2005 68.26 68.36 68.23 68.35 1,599,455 +0.09(+0.14%)
Nov 21, 2005 68.25 68.28 68.20 68.25 300,582 +0.04(+0.06%)
Nov 18, 2005 68.16 68.23 68.16 68.21 243,008 +0.00(+0.00%)
Nov 17, 2005 68.13 68.25 68.13 68.21 537,351 +0.06(+0.09%)
Nov 16, 2005 68.12 68.19 68.11 68.15 387,001 +0.09(+0.12%)
Nov 15, 2005 68.05 68.12 68.03 68.07 293,989 +0.05(+0.07%)
Nov 14, 2005 68.10 68.10 68.02 68.02 528,049 -0.10(-0.15%)
Nov 11, 2005 68.04 68.15 68.03 68.12 249,131 +0.03(+0.04%)
Nov 10, 2005 68.08 68.11 68.03 68.09 343,320 +0.09(+0.14%)
Nov 09, 2005 68.09 68.09 68.00 68.00 234,531 -0.08(-0.12%)
Nov 08, 2005 68.08 68.11 68.05 68.08 280,331 +0.08(+0.12%)
Nov 07, 2005 68.02 68.04 67.99 68.00 286,689 -0.01(-0.01%)
Nov 04, 2005 68.02 68.04 67.97 68.01 205,804 +0.00(+0.00%)
Nov 03, 2005 68.03 68.06 67.97 68.01 269,146 -0.03(-0.05%)
Nov 02, 2005 68.05 68.07 68.01 68.04 177,547 -0.01(-0.01%)
Nov 01, 2005 68.09 68.10 68.00 68.05 752,691 -0.18(-0.26%)
Oct 31, 2005 68.22 68.27 68.20 68.23 347,206 -0.03(-0.04%)
Oct 28, 2005 68.29 68.30 68.19 68.25 435,508 +0.00(+0.00%)
Oct 27, 2005 68.25 68.29 68.20 68.25 362,511 +0.05(+0.07%)
Oct 26, 2005 68.25 68.26 68.18 68.20 264,201 -0.03(-0.04%)
Oct 25, 2005 68.30 68.35 68.22 68.23 439,394 -0.12(-0.17%)
Oct 24, 2005 68.36 68.36 68.30 68.35 326,719 -0.03(-0.04%)
Oct 21, 2005 68.36 68.38 68.33 68.37 427,031 +0.04(+0.06%)
Oct 20, 2005 68.30 68.33 68.26 68.33 380,996 +0.00(+0.00%)
Oct 19, 2005 68.36 68.36 68.29 68.33 677,222 +0.03(+0.05%)
Oct 18, 2005 68.25 68.30 68.25 68.30 283,981 +0.06(+0.09%)
Oct 17, 2005 68.29 68.31 68.23 68.24 362,865 -0.03(-0.05%)
Oct 14, 2005 68.25 68.31 68.21 68.27 401,129 +0.02(+0.02%)
Oct 13, 2005 68.28 68.28 68.23 68.25 645,786 +0.00(+0.00%)
Oct 12, 2005 68.31 68.31 68.25 68.25 599,398 -0.05(-0.07%)
Oct 11, 2005 68.26 68.31 68.25 68.30 254,076 -0.02(-0.02%)
Oct 10, 2005 68.44 68.46 68.31 68.32 134,691 -0.01(-0.01%)
Oct 07, 2005 68.29 68.35 68.25 68.33 183,787 +0.05(+0.07%)
Oct 06, 2005 68.33 68.33 68.27 68.28 392,063 +0.00(+0.00%)
Oct 05, 2005 68.26 68.33 68.26 68.28 481,661 +0.03(+0.05%)
Oct 04, 2005 68.30 68.30 68.21 68.25 561,016 -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.