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 (%)
Mar 31, 2008 71.53 71.57 71.50 71.55 558,461 +0.01(+0.02%)
Mar 28, 2008 71.47 71.53 71.37 71.53 436,528 +0.03(+0.05%)
Mar 27, 2008 71.44 71.51 71.41 71.50 515,433 +0.08(+0.11%)
Mar 26, 2008 71.38 71.48 71.30 71.42 558,171 +0.15(+0.21%)
Mar 25, 2008 71.31 71.37 71.27 71.27 2,202,631 +0.05(+0.07%)
Mar 24, 2008 71.36 71.36 71.19 71.22 1,000,244 -0.30(-0.42%)
Mar 21, 2008 71.58 71.72 71.43 71.52 1,518,057 +0.00(+0.00%)
Mar 20, 2008 71.58 71.72 71.43 71.52 1,518,057 -0.08(-0.12%)
Mar 19, 2008 71.50 71.67 71.41 71.60 819,766 +0.08(+0.11%)
Mar 18, 2008 71.71 71.77 71.49 71.52 865,747 -0.25(-0.35%)
Mar 17, 2008 71.80 71.86 71.69 71.78 1,001,857 +0.16(+0.23%)
Mar 14, 2008 71.36 71.73 71.36 71.62 1,213,832 +0.21(+0.30%)
Mar 13, 2008 71.53 71.59 71.35 71.41 1,077,740 -0.03(-0.05%)
Mar 12, 2008 71.28 71.46 71.26 71.44 540,586 +0.23(+0.32%)
Mar 11, 2008 71.34 71.35 71.21 71.21 751,495 -0.36(-0.50%)
Mar 10, 2008 71.48 71.61 71.42 71.57 825,777 +0.08(+0.11%)
Mar 07, 2008 71.58 71.63 71.35 71.49 1,833,291 -0.03(-0.05%)
Mar 06, 2008 71.46 71.52 71.40 71.52 1,745,800 +0.21(+0.30%)
Mar 05, 2008 71.39 71.43 71.25 71.31 715,488 -0.04(-0.06%)
Mar 04, 2008 71.38 71.55 71.33 71.35 780,415 -0.02(-0.02%)
Mar 03, 2008 71.39 71.41 71.26 71.37 1,579,866 -0.14(-0.19%)
Feb 29, 2008 71.41 71.52 71.32 71.51 1,061,602 +0.25(+0.35%)
Feb 28, 2008 71.23 71.26 71.18 71.26 969,759 +0.17(+0.24%)
Feb 27, 2008 71.10 71.16 71.01 71.09 1,914,925 +0.08(+0.12%)
Feb 26, 2008 70.90 71.02 70.90 71.01 774,336 +0.10(+0.14%)
Feb 25, 2008 71.01 71.05 70.87 70.90 811,598 -0.11(-0.16%)
Feb 22, 2008 71.02 71.12 70.99 71.01 1,731,790 -0.08(-0.11%)
Feb 21, 2008 70.85 71.10 70.79 71.09 693,353 +0.20(+0.28%)
Feb 20, 2008 71.01 71.04 70.85 70.90 968,284 -0.08(-0.12%)
Feb 19, 2008 71.06 71.09 70.94 70.98 1,214,818 -0.05(-0.07%)
Feb 18, 2008 71.16 71.21 70.97 71.03 0 +0.00(+0.00%)
Feb 15, 2008 71.16 71.21 70.97 71.03 2,154,801 -0.08(-0.11%)
Feb 14, 2008 71.13 71.18 71.08 71.11 1,732,119 -0.05(-0.07%)
Feb 13, 2008 71.15 71.23 71.12 71.16 744,373 +0.03(+0.04%)
Feb 12, 2008 71.00 71.14 70.99 71.13 1,102,802 +0.03(+0.04%)
Feb 11, 2008 71.10 71.16 71.07 71.11 788,084 +0.03(+0.04%)
Feb 08, 2008 70.99 71.09 70.98 71.08 2,881,051 +0.13(+0.18%)
Feb 07, 2008 71.11 71.11 70.90 70.95 3,286,446 -0.09(-0.13%)
Feb 06, 2008 71.03 71.07 70.96 71.05 1,058,061 +0.03(+0.04%)
Feb 05, 2008 71.04 71.05 70.95 71.02 2,295,429 +0.16(+0.23%)
Feb 04, 2008 70.83 71.28 70.79 70.86 926,936 +0.01(+0.01%)
Feb 01, 2008 70.91 70.92 70.81 70.85 2,065,731 -0.11(-0.16%)
Jan 31, 2008 71.03 71.06 70.90 70.96 1,066,413 +0.07(+0.10%)
Jan 30, 2008 70.84 70.90 70.71 70.90 3,561,496 +0.05(+0.07%)
Jan 29, 2008 70.79 70.85 70.75 70.84 1,026,566 -0.03(-0.05%)
Jan 28, 2008 70.90 70.95 70.84 70.88 807,378 -0.04(-0.06%)
Jan 25, 2008 70.63 70.95 70.62 70.92 1,508,467 +0.19(+0.26%)
Jan 24, 2008 70.95 70.95 70.73 70.73 1,232,793 -0.22(-0.31%)
Jan 23, 2008 71.33 71.33 70.94 70.95 2,244,075 -0.03(-0.05%)
Jan 22, 2008 71.75 71.75 70.86 70.99 2,820,200 +0.30(+0.42%)
Jan 21, 2008 70.62 70.74 70.58 70.69 0 +0.00(+0.00%)
Jan 18, 2008 70.62 70.74 70.58 70.69 1,105,653 +0.06(+0.08%)
Jan 17, 2008 70.47 70.65 70.45 70.63 1,215,170 +0.12(+0.17%)
Jan 16, 2008 70.50 70.54 70.41 70.51 1,136,976 +0.06(+0.08%)
Jan 15, 2008 70.44 70.45 70.36 70.45 1,705,189 +0.06(+0.08%)
Jan 14, 2008 70.36 70.39 70.32 70.39 1,497,966 +0.03(+0.04%)
Jan 11, 2008 70.21 70.39 70.21 70.37 577,001 +0.20(+0.28%)
Jan 10, 2008 70.19 70.28 70.15 70.17 1,174,617 +0.00(+0.00%)
Jan 09, 2008 70.25 70.27 70.16 70.17 3,050,156 -0.03(-0.05%)
Jan 08, 2008 70.11 70.21 70.05 70.21 1,359,248 +0.10(+0.15%)
Jan 07, 2008 70.14 70.16 70.07 70.11 1,080,084 -0.04(-0.06%)
Jan 04, 2008 70.20 70.22 70.11 70.15 1,041,527 +0.10(+0.15%)
Jan 03, 2008 70.01 70.07 69.92 70.05 480,731 +0.11(+0.16%)
Jan 02, 2008 69.88 70.02 69.78 69.94 1,731,968 +0.13(+0.18%)
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.