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 (%)
Jun 29, 2007 68.02 68.09 67.97 68.08 1,252,367 +0.14(+0.20%)
Jun 28, 2007 67.98 68.02 67.93 67.95 424,794 -0.02(-0.03%)
Jun 27, 2007 68.06 68.06 67.97 67.97 530,404 -0.01(-0.01%)
Jun 26, 2007 68.00 68.00 67.95 67.97 544,062 -0.04(-0.06%)
Jun 25, 2007 68.00 68.02 67.93 68.02 447,635 +0.06(+0.09%)
Jun 22, 2007 67.84 67.96 67.84 67.96 415,728 +0.09(+0.14%)
Jun 21, 2007 67.87 67.91 67.85 67.86 210,513 +0.03(+0.04%)
Jun 20, 2007 67.87 67.89 67.80 67.84 1,222,933 -0.07(-0.10%)
Jun 19, 2007 67.85 67.92 67.81 67.91 1,408,957 +0.12(+0.18%)
Jun 18, 2007 67.76 67.79 67.73 67.79 543,355 +0.00(+0.00%)
Jun 15, 2007 67.73 67.79 67.69 67.79 404,308 +0.09(+0.14%)
Jun 14, 2007 67.68 67.71 67.66 67.69 401,836 +0.00(+0.00%)
Jun 13, 2007 67.68 67.72 67.64 67.69 697,237 +0.02(+0.03%)
Jun 12, 2007 67.68 67.73 67.64 67.68 1,007,474 -0.03(-0.05%)
Jun 11, 2007 67.71 67.75 67.70 67.71 421,144 -0.02(-0.03%)
Jun 08, 2007 67.69 67.73 67.68 67.73 1,329,838 +0.03(+0.04%)
Jun 07, 2007 67.74 67.76 67.65 67.70 1,234,194 -0.08(-0.11%)
Jun 06, 2007 67.74 67.80 67.72 67.78 917,523 +0.09(+0.13%)
Jun 05, 2007 67.73 67.75 67.68 67.69 346,529 -0.06(-0.09%)
Jun 04, 2007 67.74 67.76 67.71 67.75 285,276 +0.03(+0.04%)
Jun 01, 2007 67.75 67.82 67.71 67.73 2,151,170 -0.28(-0.41%)
May 31, 2007 68.06 68.06 67.99 68.01 1,116,498 -0.04(-0.06%)
May 30, 2007 68.04 68.07 68.01 68.05 549,007 +0.05(+0.07%)
May 29, 2007 68.03 68.05 68.00 68.00 366,279 -0.07(-0.10%)
May 25, 2007 68.00 68.08 67.99 68.07 1,942,423 +0.04(+0.06%)
May 24, 2007 68.04 68.05 67.97 68.02 994,523 +0.03(+0.04%)
May 23, 2007 68.03 68.06 68.00 68.00 756,106 -0.02(-0.02%)
May 22, 2007 68.01 68.04 67.98 68.02 1,196,913 +0.02(+0.03%)
May 21, 2007 67.98 68.04 67.98 68.00 1,003,471 +0.02(+0.03%)
May 18, 2007 68.03 68.03 67.97 67.98 1,012,184 -0.07(-0.10%)
May 17, 2007 68.07 68.08 68.02 68.05 464,472 -0.04(-0.06%)
May 16, 2007 68.07 68.11 67.98 68.09 1,587,093 +0.07(+0.10%)
May 15, 2007 68.08 68.08 68.02 68.02 1,114,968 +0.02(+0.02%)
May 14, 2007 68.06 68.08 68.01 68.01 329,781 -0.05(-0.07%)
May 11, 2007 68.14 68.14 68.02 68.06 1,447,810 -0.03(-0.04%)
May 10, 2007 68.04 68.08 68.03 68.08 539,234 +0.06(+0.09%)
May 09, 2007 68.08 68.10 68.02 68.02 645,080 -0.05(-0.07%)
May 08, 2007 68.08 68.09 68.04 68.08 366,279 +0.03(+0.05%)
May 07, 2007 68.05 68.08 68.03 68.04 1,079,647 +0.00(+0.00%)
May 04, 2007 68.05 68.07 68.02 68.04 320,909 +0.03(+0.05%)
May 03, 2007 68.02 68.04 67.98 68.01 379,583 -0.05(-0.07%)
May 02, 2007 68.06 68.08 68.02 68.06 283,628 +0.03(+0.05%)
May 01, 2007 68.11 68.12 68.01 68.02 415,022 -0.27(-0.40%)
Apr 30, 2007 68.25 68.33 68.24 68.30 313,180 +0.05(+0.07%)
Apr 27, 2007 68.25 68.26 68.20 68.25 314,828 +0.03(+0.04%)
Apr 26, 2007 68.27 68.27 68.19 68.22 1,596,747 -0.05(-0.07%)
Apr 25, 2007 68.27 68.30 68.25 68.27 997,466 -0.03(-0.04%)
Apr 24, 2007 68.23 68.30 68.22 68.30 310,825 +0.06(+0.09%)
Apr 23, 2007 68.19 68.25 68.03 68.24 2,237,740 +0.05(+0.07%)
Apr 20, 2007 68.17 68.20 68.14 68.19 345,204 -0.02(-0.02%)
Apr 19, 2007 68.20 68.24 68.17 68.20 262,788 +0.00(+0.00%)
Apr 18, 2007 68.15 68.20 68.14 68.20 1,151,231 +0.09(+0.14%)
Apr 17, 2007 68.09 68.12 68.06 68.11 468,533 +0.11(+0.16%)
Apr 16, 2007 68.03 68.06 67.99 68.00 336,138 -0.01(-0.01%)
Apr 13, 2007 68.04 68.07 67.97 68.01 307,411 -0.03(-0.05%)
Apr 12, 2007 68.03 68.05 67.97 68.04 440,689 -0.01(-0.01%)
Apr 11, 2007 68.08 68.10 68.00 68.05 911,165 +0.00(+0.00%)
Apr 10, 2007 68.01 68.07 68.00 68.05 918,700 +0.08(+0.12%)
Apr 09, 2007 67.98 68.00 67.96 67.97 419,378 -0.15(-0.22%)
Apr 05, 2007 68.12 68.14 68.08 68.12 320,126 -0.03(-0.04%)
Apr 04, 2007 68.13 68.16 68.09 68.14 477,138 +0.04(+0.06%)
Apr 03, 2007 68.08 68.12 68.05 68.10 493,435 +0.00(+0.00%)
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.