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 (%)
Oct 31, 2008 71.46 71.52 71.36 71.52 1,497,194 +0.03(+0.05%)
Oct 30, 2008 71.44 71.52 71.35 71.48 967,116 +0.06(+0.08%)
Oct 29, 2008 71.45 71.53 71.35 71.42 1,533,324 +0.04(+0.06%)
Oct 28, 2008 71.31 71.41 71.24 71.38 1,211,112 +0.08(+0.12%)
Oct 27, 2008 71.36 71.45 71.24 71.29 1,321,093 -0.18(-0.25%)
Oct 24, 2008 71.64 71.66 71.38 71.47 1,423,311 +0.06(+0.08%)
Oct 23, 2008 71.41 71.61 71.29 71.41 1,060,887 -0.04(-0.06%)
Oct 22, 2008 71.37 71.48 71.25 71.46 1,367,517 +0.10(+0.14%)
Oct 21, 2008 71.42 71.44 71.21 71.35 837,192 +0.14(+0.20%)
Oct 20, 2008 71.33 71.41 71.16 71.21 1,783,449 -0.05(-0.07%)
Oct 17, 2008 71.30 71.36 71.13 71.26 1,109,098 +0.05(+0.07%)
Oct 16, 2008 71.17 71.47 71.16 71.21 1,382,797 -0.04(-0.05%)
Oct 15, 2008 71.01 71.37 71.01 71.25 1,415,456 +0.23(+0.33%)
Oct 14, 2008 70.96 71.12 70.79 71.01 4,024,992 +0.02(+0.02%)
Oct 13, 2008 71.20 71.20 70.27 71.00 1,647,462 -0.31(-0.44%)
Oct 10, 2008 71.35 71.45 70.91 71.31 5,400,070 +0.11(+0.16%)
Oct 09, 2008 71.11 71.22 71.00 71.20 8,135,082 +0.05(+0.06%)
Oct 08, 2008 71.63 71.63 71.01 71.16 8,769,974 -0.31(-0.43%)
Oct 07, 2008 71.32 71.49 71.23 71.46 6,789,595 +0.01(+0.02%)
Oct 06, 2008 71.39 71.57 71.33 71.45 3,514,631 +0.14(+0.20%)
Oct 03, 2008 71.19 71.30 70.92 71.30 1,189,245 +0.20(+0.27%)
Oct 02, 2008 71.10 71.24 71.00 71.11 2,567,229 +0.15(+0.22%)
Oct 01, 2008 70.96 71.03 70.77 70.95 4,893,837 -0.02(-0.02%)
Sep 30, 2008 71.32 71.36 70.97 70.97 1,719,112 -0.28(-0.39%)
Sep 29, 2008 71.07 71.48 70.99 71.25 2,924,978 +0.41(+0.58%)
Sep 26, 2008 71.01 71.02 70.84 70.84 0 +0.00(+0.00%)
Sep 25, 2008 70.96 70.97 70.73 70.84 1,283,075 -0.13(-0.18%)
Sep 24, 2008 70.84 70.99 70.76 70.97 978,499 +0.15(+0.22%)
Sep 23, 2008 70.85 70.85 70.68 70.82 1,443,638 +0.05(+0.07%)
Sep 22, 2008 70.55 70.78 70.50 70.77 1,815,862 +0.05(+0.07%)
Sep 19, 2008 70.55 70.80 70.51 70.72 0 -0.43(-0.60%)
Sep 18, 2008 71.24 71.59 71.05 71.14 16,276,861 -0.20(-0.28%)
Sep 17, 2008 71.29 71.36 70.85 71.35 6,516,772 +0.34(+0.48%)
Sep 16, 2008 71.37 71.40 70.99 71.01 1,968,315 -0.13(-0.18%)
Sep 15, 2008 71.09 71.17 70.91 71.13 2,013,451 +0.50(+0.71%)
Sep 12, 2008 70.65 70.70 70.54 70.63 1,249,639 +0.01(+0.01%)
Sep 11, 2008 70.73 70.74 70.62 70.62 971,819 -0.03(-0.04%)
Sep 10, 2008 70.59 70.67 70.53 70.65 631,726 +0.02(+0.02%)
Sep 09, 2008 70.49 70.67 70.39 70.63 756,038 +0.11(+0.16%)
Sep 08, 2008 70.40 70.53 70.34 70.52 594,633 -0.03(-0.05%)
Sep 05, 2008 70.67 70.69 70.53 70.56 0 -0.03(-0.04%)
Sep 04, 2008 70.55 70.64 70.54 70.58 1,014,177 +0.04(+0.06%)
Sep 03, 2008 70.53 70.58 70.50 70.54 1,115,181 +0.03(+0.04%)
Sep 02, 2008 70.36 70.51 70.31 70.51 759,557 -0.11(-0.16%)
Aug 29, 2008 70.56 70.62 70.52 70.62 703,260 +0.03(+0.05%)
Aug 28, 2008 70.59 70.60 70.53 70.59 600,720 -0.03(-0.05%)
Aug 27, 2008 70.55 70.62 70.51 70.62 781,695 +0.04(+0.06%)
Aug 26, 2008 70.57 70.58 70.52 70.58 706,620 -0.03(-0.04%)
Aug 25, 2008 70.57 70.62 70.56 70.61 602,566 +0.12(+0.17%)
Aug 22, 2008 70.54 70.54 70.45 70.49 599,940 -0.13(-0.18%)
Aug 21, 2008 70.66 70.66 70.57 70.62 636,488 -0.06(-0.08%)
Aug 20, 2008 70.57 70.68 70.57 70.67 844,384 +0.09(+0.13%)
Aug 19, 2008 70.62 70.62 70.54 70.58 804,990 +0.05(+0.07%)
Aug 18, 2008 70.48 70.56 70.46 70.53 632,157 +0.06(+0.08%)
Aug 15, 2008 70.51 70.54 70.44 70.47 0 +0.05(+0.07%)
Aug 14, 2008 70.44 70.45 70.38 70.42 1,249,638 +0.03(+0.04%)
Aug 13, 2008 70.47 70.48 70.36 70.39 1,363,487 -0.01(-0.01%)
Aug 12, 2008 70.39 70.42 70.36 70.40 691,991 +0.13(+0.18%)
Aug 11, 2008 70.36 70.36 70.13 70.28 837,081 -0.09(-0.13%)
Aug 08, 2008 70.45 70.50 70.32 70.37 623,909 -0.06(-0.09%)
Aug 07, 2008 70.33 70.45 70.33 70.43 524,742 +0.15(+0.22%)
Aug 06, 2008 70.29 70.30 70.20 70.28 629,469 +0.01(+0.01%)
Aug 05, 2008 70.28 70.29 70.22 70.27 668,550 -0.03(-0.05%)
Aug 04, 2008 70.29 70.34 70.27 70.30 1,101,339 -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.