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 (%)
May 31, 2007 68.06 68.06 67.99 68.01 1,116,498 -0.04(-0.06%)
May 30, 2007 68.04 68.07 68.01 68.05 549,007 +0.05(+0.07%)
May 29, 2007 68.03 68.05 68.00 68.00 366,279 -0.07(-0.10%)
May 25, 2007 68.00 68.08 67.99 68.07 1,942,423 +0.04(+0.06%)
May 24, 2007 68.04 68.05 67.97 68.02 994,523 +0.03(+0.04%)
May 23, 2007 68.03 68.06 68.00 68.00 756,106 -0.02(-0.02%)
May 22, 2007 68.01 68.04 67.98 68.02 1,196,913 +0.02(+0.03%)
May 21, 2007 67.98 68.04 67.98 68.00 1,003,471 +0.02(+0.03%)
May 18, 2007 68.03 68.03 67.97 67.98 1,012,184 -0.07(-0.10%)
May 17, 2007 68.07 68.08 68.02 68.05 464,472 -0.04(-0.06%)
May 16, 2007 68.07 68.11 67.98 68.09 1,587,093 +0.07(+0.10%)
May 15, 2007 68.08 68.08 68.02 68.02 1,114,968 +0.02(+0.02%)
May 14, 2007 68.06 68.08 68.01 68.01 329,781 -0.05(-0.07%)
May 11, 2007 68.14 68.14 68.02 68.06 1,447,810 -0.03(-0.04%)
May 10, 2007 68.04 68.08 68.03 68.08 539,234 +0.06(+0.09%)
May 09, 2007 68.08 68.10 68.02 68.02 645,080 -0.05(-0.07%)
May 08, 2007 68.08 68.09 68.04 68.08 366,279 +0.03(+0.05%)
May 07, 2007 68.05 68.08 68.03 68.04 1,079,647 +0.00(+0.00%)
May 04, 2007 68.05 68.07 68.02 68.04 320,909 +0.03(+0.05%)
May 03, 2007 68.02 68.04 67.98 68.01 379,583 -0.05(-0.07%)
May 02, 2007 68.06 68.08 68.02 68.06 283,628 +0.03(+0.05%)
May 01, 2007 68.11 68.12 68.01 68.02 415,022 -0.27(-0.40%)
Apr 30, 2007 68.25 68.33 68.24 68.30 313,180 +0.05(+0.07%)
Apr 27, 2007 68.25 68.26 68.20 68.25 314,828 +0.03(+0.04%)
Apr 26, 2007 68.27 68.27 68.19 68.22 1,596,747 -0.05(-0.07%)
Apr 25, 2007 68.27 68.30 68.25 68.27 997,466 -0.03(-0.04%)
Apr 24, 2007 68.23 68.30 68.22 68.30 310,825 +0.06(+0.09%)
Apr 23, 2007 68.19 68.25 68.03 68.24 2,237,740 +0.05(+0.07%)
Apr 20, 2007 68.17 68.20 68.14 68.19 345,204 -0.02(-0.02%)
Apr 19, 2007 68.20 68.24 68.17 68.20 262,788 +0.00(+0.00%)
Apr 18, 2007 68.15 68.20 68.14 68.20 1,151,231 +0.09(+0.14%)
Apr 17, 2007 68.09 68.12 68.06 68.11 468,533 +0.11(+0.16%)
Apr 16, 2007 68.03 68.06 67.99 68.00 336,138 -0.01(-0.01%)
Apr 13, 2007 68.04 68.07 67.97 68.01 307,411 -0.03(-0.05%)
Apr 12, 2007 68.03 68.05 67.97 68.04 440,689 -0.01(-0.01%)
Apr 11, 2007 68.08 68.10 68.00 68.05 911,165 +0.00(+0.00%)
Apr 10, 2007 68.01 68.07 68.00 68.05 918,700 +0.08(+0.12%)
Apr 09, 2007 67.98 68.00 67.96 67.97 419,378 -0.15(-0.22%)
Apr 05, 2007 68.12 68.14 68.08 68.12 320,126 -0.03(-0.04%)
Apr 04, 2007 68.13 68.16 68.09 68.14 477,138 +0.04(+0.06%)
Apr 03, 2007 68.08 68.12 68.05 68.10 493,435 +0.00(+0.00%)
Apr 02, 2007 68.09 68.11 68.05 68.10 369,576 -0.24(-0.35%)
Mar 30, 2007 68.35 68.43 68.26 68.34 547,123 +0.00(+0.00%)
Mar 29, 2007 68.36 68.36 68.31 68.34 394,654 -0.03(-0.05%)
Mar 28, 2007 68.37 68.46 68.36 68.37 505,444 +0.03(+0.05%)
Mar 27, 2007 68.32 68.36 68.30 68.34 503,796 +0.01(+0.01%)
Mar 26, 2007 68.30 68.36 68.25 68.33 617,294 +0.07(+0.10%)
Mar 23, 2007 68.32 68.36 68.25 68.26 339,906 -0.04(-0.06%)
Mar 22, 2007 68.33 68.36 68.27 68.30 449,754 -0.07(-0.10%)
Mar 21, 2007 68.25 68.38 68.24 68.37 487,783 +0.11(+0.16%)
Mar 20, 2007 68.29 68.29 68.24 68.26 729,144 +0.06(+0.09%)
Mar 19, 2007 68.22 68.22 68.19 68.20 280,802 -0.06(-0.09%)
Mar 16, 2007 68.23 68.27 68.21 68.26 991,697 -0.01(-0.01%)
Mar 15, 2007 68.27 68.28 68.24 68.27 704,773 -0.02(-0.02%)
Mar 14, 2007 68.25 68.35 68.25 68.29 733,265 +0.02(+0.02%)
Mar 13, 2007 68.18 68.30 68.23 68.27 1,044,679 +0.09(+0.14%)
Mar 12, 2007 68.18 68.19 68.14 68.18 426,089 +0.06(+0.09%)
Mar 09, 2007 68.11 68.14 68.08 68.12 653,557 -0.12(-0.17%)
Mar 08, 2007 68.20 68.25 68.17 68.24 430,328 +0.00(+0.00%)
Mar 07, 2007 68.19 68.25 68.16 68.24 455,641 +0.07(+0.10%)
Mar 06, 2007 68.15 68.24 68.12 68.17 603,166 -0.06(-0.09%)
Mar 05, 2007 68.26 68.26 68.15 68.23 1,669,862 +0.03(+0.04%)
Mar 02, 2007 68.16 68.22 68.14 68.20 1,147,228 +0.07(+0.10%)
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.