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 (%)
Aug 31, 2005 68.79 68.88 68.74 68.88 337,316 +0.18(+0.26%)
Aug 30, 2005 68.64 68.73 68.61 68.70 536,291 +0.10(+0.15%)
Aug 29, 2005 68.59 68.64 68.58 68.60 215,693 +0.02(+0.02%)
Aug 26, 2005 68.64 68.64 68.57 68.59 320,362 -0.05(-0.07%)
Aug 25, 2005 68.65 68.65 68.62 68.64 219,226 -0.01(-0.01%)
Aug 24, 2005 68.67 68.67 68.59 68.64 171,778 +0.01(+0.01%)
Aug 23, 2005 68.61 68.64 68.59 68.64 226,643 +0.07(+0.10%)
Aug 22, 2005 68.54 68.60 68.53 68.57 1,147,699 +0.01(+0.01%)
Aug 19, 2005 68.57 68.58 68.53 68.56 256,666 -0.03(-0.04%)
Aug 18, 2005 68.54 68.59 68.52 68.59 135,397 +0.06(+0.09%)
Aug 17, 2005 68.52 68.54 68.48 68.53 210,042 +0.02(+0.02%)
Aug 16, 2005 68.51 68.54 68.49 68.51 297,638 +0.03(+0.05%)
Aug 15, 2005 68.51 68.51 68.44 68.47 174,839 -0.03(-0.05%)
Aug 12, 2005 68.45 68.51 68.44 68.51 264,790 +0.08(+0.12%)
Aug 11, 2005 68.38 68.46 68.36 68.42 209,336 +0.05(+0.07%)
Aug 10, 2005 68.43 68.43 68.35 68.37 306,469 +0.00(+0.00%)
Aug 09, 2005 68.30 68.37 68.28 68.37 197,915 +0.08(+0.11%)
Aug 08, 2005 68.36 68.36 68.30 68.30 184,375 -0.07(-0.10%)
Aug 05, 2005 68.40 68.40 68.33 68.36 340,730 -0.06(-0.09%)
Aug 04, 2005 68.42 68.47 68.42 68.42 271,619 +0.00(+0.00%)
Aug 03, 2005 68.41 68.45 68.39 68.42 298,463 +0.03(+0.04%)
Aug 02, 2005 68.39 68.44 68.37 68.40 603,637 +0.01(+0.01%)
Aug 01, 2005 68.44 68.44 68.38 68.39 321,774 -0.20(-0.28%)
Jul 29, 2005 68.63 68.63 68.57 68.59 1,323,715 -0.04(-0.06%)
Jul 28, 2005 68.60 68.64 68.60 68.63 422,793 +0.01(+0.01%)
Jul 27, 2005 68.59 68.64 68.59 68.62 188,379 +0.00(+0.00%)
Jul 26, 2005 68.64 68.65 68.60 68.62 243,950 -0.02(-0.02%)
Jul 25, 2005 68.63 68.67 68.62 68.64 225,583 -0.03(-0.04%)
Jul 22, 2005 68.59 68.68 68.59 68.66 644,020 +0.07(+0.10%)
Jul 21, 2005 68.63 68.66 68.58 68.59 379,819 -0.07(-0.10%)
Jul 20, 2005 68.65 68.70 68.59 68.66 230,999 -0.01(-0.01%)
Jul 19, 2005 68.63 68.68 68.61 68.67 254,429 +0.03(+0.04%)
Jul 18, 2005 68.65 68.66 68.61 68.64 364,160 -0.02(-0.02%)
Jul 15, 2005 68.64 68.69 68.63 68.66 352,268 +0.01(+0.01%)
Jul 14, 2005 68.70 68.70 68.64 68.65 330,016 +0.00(+0.00%)
Jul 13, 2005 68.65 68.68 68.64 68.65 476,598 +0.01(+0.01%)
Jul 12, 2005 68.67 68.69 68.64 68.64 197,915 +0.00(+0.00%)
Jul 11, 2005 68.68 68.68 68.63 68.64 1,690,584 -0.05(-0.07%)
Jul 08, 2005 68.76 68.76 68.68 68.70 148,701 -0.08(-0.11%)
Jul 07, 2005 68.79 68.81 68.75 68.77 178,253 +0.06(+0.09%)
Jul 06, 2005 68.65 68.71 68.65 68.71 153,646 +0.04(+0.06%)
Jul 05, 2005 68.66 68.70 68.64 68.67 233,825 +0.02(+0.02%)
Jul 01, 2005 68.81 68.81 68.64 68.65 461,528 -0.35(-0.50%)
Jun 30, 2005 69.01 69.02 68.92 69.00 559,132 +0.04(+0.06%)
Jun 29, 2005 69.01 69.01 68.92 68.96 343,203 +0.02(+0.02%)
Jun 28, 2005 68.97 68.99 68.94 68.94 222,640 -0.08(-0.11%)
Jun 27, 2005 69.01 69.03 68.98 69.02 172,249 +0.03(+0.04%)
Jun 24, 2005 69.04 69.04 68.98 68.99 450,932 +0.03(+0.05%)
Jun 23, 2005 68.96 68.98 68.91 68.96 233,472 -0.03(-0.04%)
Jun 22, 2005 68.93 68.98 68.87 68.98 323,187 +0.15(+0.22%)
Jun 21, 2005 68.84 68.87 68.81 68.83 298,698 +0.01(+0.01%)
Jun 20, 2005 68.81 68.83 68.80 68.82 249,131 -0.02(-0.02%)
Jun 17, 2005 68.82 68.85 68.80 68.84 1,045,268 -0.01(-0.01%)
Jun 16, 2005 68.79 68.85 68.76 68.85 446,929 +0.06(+0.09%)
Jun 15, 2005 68.79 68.81 68.75 68.79 158,944 -0.02(-0.02%)
Jun 14, 2005 68.80 68.81 68.77 68.81 311,060 +0.02(+0.02%)
Jun 13, 2005 68.80 68.81 68.75 68.79 180,255 +0.00(+0.00%)
Jun 10, 2005 68.81 68.82 68.75 68.79 369,576 -0.06(-0.09%)
Jun 09, 2005 68.87 68.87 68.81 68.85 398,186 -0.04(-0.06%)
Jun 08, 2005 68.92 68.92 68.86 68.89 175,781 -0.02(-0.02%)
Jun 07, 2005 68.92 68.92 68.86 68.91 223,700 +0.02(+0.02%)
Jun 06, 2005 68.88 68.90 68.84 68.89 1,489,018 +0.03(+0.05%)
Jun 03, 2005 68.99 68.99 68.85 68.86 212,397 -0.09(-0.12%)
Jun 02, 2005 68.92 68.96 68.90 68.94 472,595 -0.03(-0.04%)
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.