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 29, 2006 67.88 67.92 67.86 67.91 1,057,630 +0.02(+0.02%)
Dec 28, 2006 67.97 67.97 67.86 67.90 812,266 -0.04(-0.06%)
Dec 27, 2006 68.00 68.00 67.92 67.94 644,374 -0.24(-0.35%)
Dec 26, 2006 68.21 68.21 68.14 68.18 1,476,773 -0.01(-0.01%)
Dec 22, 2006 68.16 68.22 68.13 68.19 1,291,691 -0.01(-0.01%)
Dec 21, 2006 68.16 68.24 68.12 68.19 1,586,975 +0.05(+0.07%)
Dec 20, 2006 68.14 68.15 68.11 68.14 698,297 +0.04(+0.06%)
Dec 19, 2006 68.09 68.13 68.08 68.10 308,235 +0.01(+0.01%)
Dec 18, 2006 68.10 68.11 68.07 68.09 1,325,128 +0.00(+0.00%)
Dec 15, 2006 68.19 68.20 68.08 68.09 1,047,151 +0.03(+0.04%)
Dec 14, 2006 68.11 68.11 68.05 68.07 1,321,125 -0.03(-0.05%)
Dec 13, 2006 68.12 68.14 68.08 68.10 379,112 -0.09(-0.14%)
Dec 12, 2006 68.14 68.20 68.13 68.19 326,837 +0.09(+0.14%)
Dec 11, 2006 68.14 68.15 68.09 68.10 616,705 +0.01(+0.01%)
Dec 08, 2006 68.19 68.19 68.08 68.09 554,658 -0.08(-0.12%)
Dec 07, 2006 68.20 68.21 68.17 68.18 1,417,434 -0.02(-0.02%)
Dec 06, 2006 68.23 68.23 68.17 68.19 1,693,998 -0.01(-0.01%)
Dec 05, 2006 68.22 68.26 68.14 68.20 4,334,248 +0.00(+0.00%)
Dec 04, 2006 68.21 68.23 68.18 68.20 325,895 -0.01(-0.01%)
Dec 01, 2006 68.25 68.25 68.08 68.21 284,687 -0.11(-0.16%)
Nov 30, 2006 68.30 68.32 68.27 68.32 1,005,473 +0.08(+0.11%)
Nov 29, 2006 68.29 68.30 68.24 68.25 420,438 +0.00(+0.00%)
Nov 28, 2006 68.24 68.27 68.20 68.25 477,658 +0.03(+0.05%)
Nov 27, 2006 68.18 68.23 68.11 68.21 435,979 +0.04(+0.06%)
Nov 24, 2006 68.15 68.22 68.14 68.17 319,184 +0.01(+0.01%)
Nov 22, 2006 68.19 68.19 68.10 68.16 331,429 +0.05(+0.07%)
Nov 21, 2006 68.11 68.13 68.07 68.11 464,472 +0.02(+0.02%)
Nov 20, 2006 68.04 68.11 68.04 68.09 364,513 +0.02(+0.02%)
Nov 17, 2006 68.05 68.11 68.03 68.08 546,652 +0.08(+0.12%)
Nov 16, 2006 68.03 68.08 67.97 67.99 3,814,322 -0.03(-0.04%)
Nov 15, 2006 68.06 68.07 67.99 68.02 326,602 -0.04(-0.06%)
Nov 14, 2006 68.11 68.11 68.04 68.06 461,293 +0.01(+0.01%)
Nov 13, 2006 68.06 68.06 67.99 68.05 924,352 +0.00(+0.00%)
Nov 10, 2006 68.06 68.07 68.02 68.05 278,447 +0.05(+0.07%)
Nov 09, 2006 68.03 68.03 67.98 68.00 1,887,793 -0.01(-0.01%)
Nov 08, 2006 67.99 68.02 67.96 68.01 478,953 +0.03(+0.05%)
Nov 07, 2006 67.97 67.99 67.94 67.97 177,194 +0.08(+0.13%)
Nov 06, 2006 67.88 67.91 67.85 67.89 427,031 -0.01(-0.01%)
Nov 03, 2006 67.94 67.95 67.86 67.90 674,396 -0.13(-0.19%)
Nov 02, 2006 68.08 68.08 68.02 68.02 338,846 -0.02(-0.02%)
Nov 01, 2006 68.02 68.11 67.98 68.04 878,199 -0.20(-0.30%)
Oct 31, 2006 68.15 68.25 68.15 68.25 555,364 +0.09(+0.14%)
Oct 30, 2006 68.14 68.18 68.14 68.15 331,311 -0.04(-0.06%)
Oct 27, 2006 68.19 68.20 68.14 68.19 721,373 +0.07(+0.10%)
Oct 26, 2006 68.10 68.14 68.05 68.13 1,177,604 +0.08(+0.12%)
Oct 25, 2006 67.99 68.06 67.93 68.04 1,385,998 +0.08(+0.11%)
Oct 24, 2006 67.96 67.97 67.93 67.97 378,406 +0.00(+0.00%)
Oct 23, 2006 67.97 67.97 67.92 67.97 258,903 -0.03(-0.05%)
Oct 20, 2006 68.00 68.00 67.96 68.00 638,251 +0.03(+0.04%)
Oct 19, 2006 67.99 68.00 67.94 67.97 962,028 -0.01(-0.01%)
Oct 18, 2006 67.98 68.00 67.94 67.98 364,160 +0.01(+0.01%)
Oct 17, 2006 68.01 68.02 67.94 67.97 461,410 +0.01(+0.01%)
Oct 16, 2006 67.89 67.97 67.89 67.97 617,176 +0.03(+0.05%)
Oct 13, 2006 67.94 67.94 67.90 67.93 627,302 -0.03(-0.04%)
Oct 12, 2006 67.91 67.97 67.91 67.96 2,207,095 +0.02(+0.03%)
Oct 11, 2006 67.97 68.00 67.86 67.94 385,352 +0.01(+0.01%)
Oct 10, 2006 67.99 68.00 67.91 67.93 349,089 -0.09(-0.14%)
Oct 09, 2006 68.06 68.08 67.97 68.02 238,770 +0.01(+0.01%)
Oct 06, 2006 68.08 68.08 67.95 68.02 1,195,735 -0.08(-0.12%)
Oct 05, 2006 68.18 68.18 68.06 68.10 481,543 -0.07(-0.10%)
Oct 04, 2006 68.11 68.19 68.08 68.17 516,040 +0.12(+0.17%)
Oct 03, 2006 68.07 68.08 68.02 68.05 453,051 +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.