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 (%)
Sep 30, 2005 68.76 68.76 68.66 68.70 234,508 -0.06(-0.09%)
Sep 29, 2005 68.76 68.79 68.72 68.76 286,269 -0.03(-0.04%)
Sep 28, 2005 68.73 68.80 68.73 68.78 286,035 +0.03(+0.04%)
Sep 27, 2005 68.81 68.82 68.71 68.76 311,270 -0.03(-0.04%)
Sep 26, 2005 68.72 68.80 68.72 68.78 191,081 -0.05(-0.07%)
Sep 23, 2005 68.83 68.90 68.79 68.83 153,991 -0.06(-0.09%)
Sep 22, 2005 68.90 68.93 68.87 68.89 482,398 +0.03(+0.04%)
Sep 21, 2005 68.89 68.91 68.85 68.87 545,896 +0.07(+0.10%)
Sep 20, 2005 68.85 68.88 68.76 68.80 341,082 -0.05(-0.07%)
Sep 19, 2005 68.86 68.91 68.82 68.85 221,598 +0.02(+0.02%)
Sep 16, 2005 68.88 68.93 68.80 68.83 282,631 -0.08(-0.11%)
Sep 15, 2005 68.91 68.92 68.86 68.91 20,422 +0.01(+0.01%)
Sep 14, 2005 68.94 68.94 68.88 68.90 393,195 -0.01(-0.01%)
Sep 13, 2005 68.88 68.93 68.88 68.91 802,001 +0.04(+0.06%)
Sep 12, 2005 68.87 68.88 68.81 68.87 184,391 -0.03(-0.04%)
Sep 09, 2005 68.88 68.93 68.87 68.89 533,337 +0.02(+0.02%)
Sep 08, 2005 68.94 68.94 68.88 68.88 265,025 -0.03(-0.05%)
Sep 07, 2005 68.95 68.95 68.87 68.91 1,041,322 -0.05(-0.07%)
Sep 06, 2005 68.93 68.98 68.88 68.96 280,049 -0.11(-0.16%)
Sep 02, 2005 68.97 69.07 68.96 69.07 239,908 +0.09(+0.12%)
Sep 01, 2005 68.91 69.07 68.88 68.99 732,400 -0.11(-0.16%)
Aug 31, 2005 69.00 69.10 68.95 69.10 336,270 +0.18(+0.26%)
Aug 30, 2005 68.85 68.94 68.82 68.92 534,628 +0.10(+0.15%)
Aug 29, 2005 68.80 68.85 68.79 68.82 215,025 +0.02(+0.02%)
Aug 26, 2005 68.85 68.86 68.78 68.80 319,368 -0.05(-0.07%)
Aug 25, 2005 68.87 68.87 68.83 68.85 218,546 -0.01(-0.01%)
Aug 24, 2005 68.88 68.88 68.81 68.86 171,245 +0.01(+0.01%)
Aug 23, 2005 68.82 68.86 68.81 68.85 225,940 +0.07(+0.10%)
Aug 22, 2005 68.76 68.82 68.74 68.78 1,144,140 +0.01(+0.01%)
Aug 19, 2005 68.78 68.79 68.74 68.77 255,870 -0.03(-0.04%)
Aug 18, 2005 68.76 68.80 68.73 68.80 134,977 +0.06(+0.09%)
Aug 17, 2005 68.73 68.76 68.70 68.74 209,391 +0.02(+0.02%)
Aug 16, 2005 68.72 68.76 68.70 68.72 296,715 +0.03(+0.05%)
Aug 15, 2005 68.72 68.72 68.65 68.69 174,297 -0.03(-0.05%)
Aug 12, 2005 68.66 68.72 68.65 68.72 263,969 +0.09(+0.12%)
Aug 11, 2005 68.59 68.67 68.57 68.64 208,687 +0.05(+0.07%)
Aug 10, 2005 68.64 68.64 68.56 68.59 305,518 +0.00(+0.00%)
Aug 09, 2005 68.51 68.59 68.49 68.59 197,302 +0.08(+0.11%)
Aug 08, 2005 68.58 68.58 68.51 68.51 183,804 -0.07(-0.10%)
Aug 05, 2005 68.61 68.61 68.54 68.58 339,674 -0.06(-0.09%)
Aug 04, 2005 68.64 68.69 68.63 68.64 270,776 +0.00(+0.00%)
Aug 03, 2005 68.62 68.66 68.60 68.64 297,537 +0.03(+0.04%)
Aug 02, 2005 68.60 68.65 68.59 68.61 601,765 +0.01(+0.01%)
Aug 01, 2005 68.65 68.65 68.59 68.60 320,777 -0.20(-0.28%)
Jul 29, 2005 68.84 68.84 68.78 68.80 1,319,611 -0.04(-0.06%)
Jul 28, 2005 68.82 68.86 68.82 68.84 421,482 +0.01(+0.01%)
Jul 27, 2005 68.81 68.85 68.81 68.83 187,794 +0.00(+0.00%)
Jul 26, 2005 68.86 68.87 68.82 68.83 243,194 -0.02(-0.02%)
Jul 25, 2005 68.84 68.88 68.83 68.85 224,884 -0.03(-0.04%)
Jul 22, 2005 68.80 68.89 68.80 68.88 642,023 +0.07(+0.10%)
Jul 21, 2005 68.84 68.88 68.79 68.81 378,641 -0.07(-0.10%)
Jul 20, 2005 68.87 68.91 68.81 68.88 230,283 -0.01(-0.01%)
Jul 19, 2005 68.84 68.89 68.82 68.88 253,640 +0.03(+0.04%)
Jul 18, 2005 68.87 68.88 68.82 68.86 363,031 -0.02(-0.02%)
Jul 15, 2005 68.85 68.90 68.84 68.88 351,176 +0.01(+0.01%)
Jul 14, 2005 68.91 68.91 68.85 68.87 328,993 +0.00(+0.00%)
Jul 13, 2005 68.87 68.89 68.86 68.87 475,121 +0.01(+0.01%)
Jul 12, 2005 68.88 68.90 68.85 68.86 197,302 +0.00(+0.00%)
Jul 11, 2005 68.89 68.89 68.84 68.86 1,685,342 -0.05(-0.07%)
Jul 08, 2005 68.98 68.98 68.89 68.91 148,240 -0.08(-0.11%)
Jul 07, 2005 69.00 69.02 68.96 68.99 177,700 +0.06(+0.09%)
Jul 06, 2005 68.87 68.93 68.87 68.93 153,170 +0.04(+0.06%)
Jul 05, 2005 68.88 68.92 68.85 68.88 233,100 +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.