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 (%)
Jul 31, 2006 67.91 67.93 67.88 67.90 473,184 +0.01(+0.01%)
Jul 28, 2006 67.82 67.91 67.82 67.89 589,626 +0.08(+0.13%)
Jul 27, 2006 67.78 67.84 67.78 67.80 853,474 +0.03(+0.05%)
Jul 26, 2006 67.73 67.80 67.69 67.77 1,027,607 +0.09(+0.13%)
Jul 25, 2006 67.72 67.73 67.65 67.68 300,229 -0.02(-0.03%)
Jul 24, 2006 67.72 67.75 67.68 67.70 189,791 +0.00(+0.00%)
Jul 21, 2006 67.78 67.78 67.67 67.70 1,423,674 -0.02(-0.03%)
Jul 20, 2006 67.60 67.72 67.60 67.72 454,817 +0.08(+0.13%)
Jul 19, 2006 67.46 67.65 67.46 67.63 699,357 +0.09(+0.14%)
Jul 18, 2006 67.54 67.58 67.51 67.54 969,327 -0.05(-0.08%)
Jul 17, 2006 67.55 67.62 67.55 67.59 933,064 -0.01(-0.01%)
Jul 14, 2006 67.61 67.64 67.56 67.60 393,005 +0.01(+0.01%)
Jul 13, 2006 67.55 67.59 67.49 67.59 537,822 +0.08(+0.13%)
Jul 12, 2006 67.47 67.51 67.46 67.51 3,449,808 +0.03(+0.04%)
Jul 11, 2006 67.51 67.52 67.47 67.48 359,803 +0.00(+0.00%)
Jul 10, 2006 67.48 67.49 67.44 67.48 786,129 +0.00(+0.00%)
Jul 07, 2006 67.46 67.48 67.41 67.48 561,369 +0.05(+0.08%)
Jul 06, 2006 67.37 67.43 67.35 67.43 1,413,549 +0.05(+0.08%)
Jul 05, 2006 67.41 67.42 67.32 67.38 2,358,976 -0.06(-0.09%)
Jul 03, 2006 67.36 67.46 67.35 67.44 1,078,469 -0.25(-0.36%)
Jun 30, 2006 67.61 67.69 67.61 67.68 1,462,998 +0.06(+0.09%)
Jun 29, 2006 67.50 67.63 67.50 67.63 652,026 +0.12(+0.18%)
Jun 28, 2006 67.55 67.55 67.46 67.51 445,280 -0.03(-0.05%)
Jun 27, 2006 67.52 67.57 67.51 67.54 2,138,926 +0.04(+0.06%)
Jun 26, 2006 67.51 67.51 67.46 67.50 271,030 +0.01(+0.01%)
Jun 23, 2006 67.52 67.52 67.46 67.49 380,172 -0.02(-0.03%)
Jun 22, 2006 67.53 67.53 67.47 67.51 380,290 -0.03(-0.05%)
Jun 21, 2006 67.57 67.57 67.51 67.54 2,305,641 +0.02(+0.03%)
Jun 20, 2006 67.52 67.54 67.50 67.52 542,178 -0.01(-0.01%)
Jun 19, 2006 67.54 67.55 67.51 67.53 336,845 -0.03(-0.04%)
Jun 16, 2006 67.54 67.59 67.51 67.56 421,144 -0.03(-0.05%)
Jun 15, 2006 67.54 67.61 67.53 67.59 1,255,781 -0.02(-0.03%)
Jun 14, 2006 67.63 67.64 67.57 67.61 597,632 -0.08(-0.11%)
Jun 13, 2006 67.67 67.72 67.65 67.68 373,696 -0.01(-0.01%)
Jun 12, 2006 67.68 67.70 67.65 67.69 1,996,699 +0.01(+0.01%)
Jun 09, 2006 67.68 67.70 67.63 67.68 811,795 +0.00(+0.00%)
Jun 08, 2006 67.67 67.73 67.61 67.68 908,928 +0.08(+0.11%)
Jun 07, 2006 67.60 67.65 67.60 67.61 302,230 -0.04(-0.06%)
Jun 06, 2006 67.65 67.67 67.61 67.65 230,528 +0.00(+0.00%)
Jun 05, 2006 67.68 67.72 67.63 67.65 383,586 -0.06(-0.09%)
Jun 02, 2006 67.72 67.74 67.66 67.71 2,074,759 +0.10(+0.15%)
Jun 01, 2006 67.57 67.63 67.52 67.61 1,596,630 -0.14(-0.21%)
May 31, 2006 67.85 67.86 67.75 67.75 485,311 -0.05(-0.08%)
May 30, 2006 67.82 67.85 67.80 67.80 1,150,760 -0.05(-0.08%)
May 26, 2006 67.83 67.91 67.82 67.85 1,437,920 +0.03(+0.04%)
May 25, 2006 67.87 67.87 67.80 67.83 710,777 +0.00(+0.00%)
May 24, 2006 67.85 67.85 67.78 67.83 350,855 +0.04(+0.06%)
May 23, 2006 67.78 67.79 67.70 67.79 361,923 +0.04(+0.06%)
May 22, 2006 67.76 67.82 67.74 67.74 640,017 +0.00(+0.00%)
May 19, 2006 67.77 67.80 67.72 67.74 415,611 -0.02(-0.03%)
May 18, 2006 67.71 67.80 67.71 67.76 578,559 +0.07(+0.10%)
May 17, 2006 67.70 67.72 67.63 67.69 545,357 -0.03(-0.05%)
May 16, 2006 67.69 67.74 67.65 67.73 715,369 +0.06(+0.09%)
May 15, 2006 67.67 67.68 67.63 67.67 413,138 +0.03(+0.05%)
May 12, 2006 67.66 67.67 67.59 67.63 2,402,892 -0.03(-0.04%)
May 11, 2006 67.64 67.66 67.60 67.66 404,190 +0.03(+0.04%)
May 10, 2006 67.63 67.75 67.57 67.63 534,643 +0.00(+0.00%)
May 09, 2006 67.57 67.64 67.57 67.63 275,268 +0.01(+0.01%)
May 08, 2006 67.64 67.65 67.58 67.63 331,429 -0.01(-0.01%)
May 05, 2006 67.60 67.67 67.60 67.63 443,632 +0.02(+0.03%)
May 04, 2006 67.63 67.63 67.57 67.62 467,886 +0.01(+0.01%)
May 03, 2006 67.64 67.65 67.58 67.61 1,960,554 +0.00(+0.00%)
May 02, 2006 67.60 67.64 67.56 67.61 524,753 +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.