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 (%)
May 30, 2008 70.61 70.67 70.60 70.64 2,312,275 +0.10(+0.15%)
May 29, 2008 70.49 70.56 70.32 70.54 515,855 -0.03(-0.04%)
May 28, 2008 70.64 70.66 70.55 70.56 485,548 -0.13(-0.18%)
May 27, 2008 70.74 70.78 70.65 70.69 588,653 -0.08(-0.11%)
May 26, 2008 70.68 70.83 70.68 70.77 0 +0.00(+0.00%)
May 23, 2008 70.68 70.83 70.68 70.77 651,390 +0.14(+0.19%)
May 22, 2008 70.71 70.72 70.60 70.63 509,004 -0.20(-0.28%)
May 21, 2008 70.83 70.92 70.80 70.83 1,056,441 -0.08(-0.11%)
May 20, 2008 70.80 70.91 70.80 70.90 542,874 +0.10(+0.14%)
May 19, 2008 70.78 70.81 70.69 70.80 435,509 +0.08(+0.11%)
May 16, 2008 70.62 70.79 70.62 70.72 489,615 +0.02(+0.02%)
May 15, 2008 70.62 70.75 70.62 70.71 771,138 +0.06(+0.08%)
May 14, 2008 70.73 70.73 70.55 70.65 673,627 -0.05(-0.07%)
May 13, 2008 70.72 70.78 70.64 70.70 653,772 -0.12(-0.17%)
May 12, 2008 70.89 70.97 70.82 70.82 668,669 -0.14(-0.19%)
May 09, 2008 71.01 71.01 70.92 70.95 594,373 +0.03(+0.04%)
May 08, 2008 70.93 70.98 70.83 70.93 1,549,172 +0.06(+0.08%)
May 07, 2008 70.73 70.87 70.73 70.87 1,011,146 +0.09(+0.12%)
May 06, 2008 70.81 70.87 70.71 70.78 1,048,542 +0.04(+0.06%)
May 05, 2008 70.72 70.77 70.66 70.74 849,302 +0.08(+0.11%)
May 02, 2008 70.64 71.13 70.59 70.66 1,030,639 -0.09(-0.13%)
May 01, 2008 70.95 70.95 70.72 70.76 1,326,143 -0.26(-0.37%)
Apr 30, 2008 70.90 71.02 70.79 71.02 1,021,785 +0.13(+0.19%)
Apr 29, 2008 70.94 70.98 70.88 70.89 816,062 -0.02(-0.02%)
Apr 28, 2008 70.83 70.91 70.75 70.90 696,696 +0.08(+0.11%)
Apr 25, 2008 70.77 70.88 70.77 70.83 1,626,667 +0.01(+0.01%)
Apr 24, 2008 70.89 70.94 70.78 70.82 1,145,192 -0.19(-0.27%)
Apr 23, 2008 71.00 71.05 70.95 71.01 436,212 -0.01(-0.01%)
Apr 22, 2008 70.96 71.03 70.95 71.01 579,899 +0.02(+0.03%)
Apr 21, 2008 71.01 71.06 70.96 70.99 884,252 -0.07(-0.09%)
Apr 18, 2008 70.95 71.06 70.88 71.06 1,685,646 -0.04(-0.06%)
Apr 17, 2008 71.24 71.24 71.01 71.10 930,313 -0.13(-0.18%)
Apr 16, 2008 71.38 71.40 71.20 71.22 1,608,957 -0.16(-0.22%)
Apr 15, 2008 71.42 71.46 71.35 71.38 567,779 -0.09(-0.13%)
Apr 14, 2008 71.50 71.52 71.45 71.47 646,655 -0.04(-0.06%)
Apr 11, 2008 71.45 71.52 71.44 71.52 1,400,530 +0.12(+0.17%)
Apr 10, 2008 71.50 71.52 71.36 71.40 509,244 -0.03(-0.04%)
Apr 09, 2008 71.41 71.51 71.38 71.42 716,449 +0.14(+0.19%)
Apr 08, 2008 71.28 71.35 71.25 71.29 1,157,239 +0.04(+0.06%)
Apr 07, 2008 71.27 71.29 71.14 71.24 674,443 -0.14(-0.19%)
Apr 04, 2008 71.31 71.39 71.29 71.38 1,206,379 +0.13(+0.18%)
Apr 03, 2008 71.35 71.38 71.24 71.25 807,877 -0.05(-0.07%)
Apr 02, 2008 71.33 71.40 71.21 71.30 960,758 -0.06(-0.08%)
Apr 01, 2008 71.49 71.54 71.36 71.36 2,966,553 -0.40(-0.56%)
Mar 31, 2008 71.75 71.80 71.72 71.77 556,729 +0.01(+0.02%)
Mar 28, 2008 71.70 71.75 71.59 71.75 435,174 +0.03(+0.05%)
Mar 27, 2008 71.66 71.73 71.63 71.72 513,835 +0.08(+0.11%)
Mar 26, 2008 71.60 71.70 71.52 71.64 556,441 +0.15(+0.21%)
Mar 25, 2008 71.53 71.59 71.49 71.49 2,195,801 +0.05(+0.07%)
Mar 24, 2008 71.58 71.58 71.41 71.44 997,142 -0.30(-0.42%)
Mar 21, 2008 71.81 71.94 71.65 71.74 1,513,350 +0.00(+0.00%)
Mar 20, 2008 71.81 71.94 71.65 71.74 1,513,350 -0.09(-0.12%)
Mar 19, 2008 71.72 71.89 71.63 71.82 817,224 +0.08(+0.11%)
Mar 18, 2008 71.93 71.99 71.71 71.75 863,063 -0.26(-0.35%)
Mar 17, 2008 72.03 72.09 71.92 72.00 998,750 +0.16(+0.23%)
Mar 14, 2008 71.58 71.95 71.58 71.84 1,210,068 +0.21(+0.30%)
Mar 13, 2008 71.75 71.81 71.58 71.63 1,074,398 -0.03(-0.05%)
Mar 12, 2008 71.50 71.68 71.48 71.66 538,910 +0.23(+0.32%)
Mar 11, 2008 71.56 71.57 71.43 71.43 749,165 -0.36(-0.50%)
Mar 10, 2008 71.70 71.83 71.64 71.79 823,216 +0.08(+0.11%)
Mar 07, 2008 71.81 71.85 71.58 71.71 1,827,607 -0.03(-0.05%)
Mar 06, 2008 71.68 71.75 71.62 71.75 1,740,387 +0.21(+0.30%)
Mar 05, 2008 71.61 71.65 71.47 71.53 713,269 -0.04(-0.06%)
Mar 04, 2008 71.60 71.77 71.55 71.58 777,995 -0.02(-0.02%)
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.