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, 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%)
May 01, 2006 67.65 67.66 67.55 67.60 326,955 -0.26(-0.39%)
Apr 28, 2006 67.88 67.91 67.84 67.86 243,008 +0.02(+0.03%)
Apr 27, 2006 67.70 67.86 67.70 67.85 579,971 +0.11(+0.16%)
Apr 26, 2006 67.79 67.79 67.72 67.74 334,608 -0.05(-0.08%)
Apr 25, 2006 67.84 67.84 67.74 67.79 405,132 -0.05(-0.08%)
Apr 24, 2006 67.82 67.86 67.80 67.84 285,511 +0.03(+0.05%)
Apr 21, 2006 67.83 67.83 67.78 67.80 453,757 +0.00(+0.00%)
Apr 20, 2006 67.82 67.82 67.78 67.80 526,637 -0.03(-0.04%)
Apr 19, 2006 67.74 67.83 67.74 67.83 817,800 -0.02(-0.03%)
Apr 18, 2006 67.76 67.88 67.75 67.85 3,582,851 +0.09(+0.14%)
Apr 17, 2006 67.74 67.75 67.68 67.75 826,630 +0.04(+0.06%)
Apr 13, 2006 67.72 67.74 67.65 67.71 443,279 -0.01(-0.01%)
Apr 12, 2006 67.78 67.78 67.70 67.72 602,577 -0.04(-0.06%)
Apr 11, 2006 67.74 67.76 67.69 67.76 468,121 +0.06(+0.09%)
Apr 10, 2006 67.69 67.70 67.66 67.70 1,355,151 +0.02(+0.03%)
Apr 07, 2006 67.73 67.73 67.65 67.68 271,148 -0.04(-0.06%)
Apr 06, 2006 67.76 67.77 67.70 67.73 4,402,771 -0.01(-0.01%)
Apr 05, 2006 67.79 67.79 67.73 67.74 1,211,865 +0.01(+0.01%)
Apr 04, 2006 67.73 67.74 67.66 67.73 369,458 +0.08(+0.11%)
Apr 03, 2006 67.63 67.70 67.60 67.65 619,884 -0.29(-0.43%)
Mar 31, 2006 67.94 67.96 67.91 67.94 393,123 +0.03(+0.04%)
Mar 30, 2006 67.94 67.95 67.86 67.91 652,968 -0.03(-0.05%)
Mar 29, 2006 67.92 67.96 67.91 67.95 690,880 +0.00(+0.00%)
Mar 28, 2006 68.00 68.02 67.93 67.95 843,584 -0.06(-0.09%)
Mar 27, 2006 68.01 68.02 67.95 68.01 160,946 -0.02(-0.02%)
Mar 24, 2006 67.95 68.04 67.91 68.02 194,501 +0.09(+0.14%)
Mar 23, 2006 67.97 67.98 67.91 67.93 792,369 -0.02(-0.03%)
Mar 22, 2006 67.96 67.99 67.92 67.95 518,042 +0.02(+0.03%)
Mar 21, 2006 67.96 68.00 67.91 67.93 230,175 -0.12(-0.17%)
Mar 20, 2006 68.03 68.05 68.01 68.05 496,143 +0.03(+0.05%)
Mar 17, 2006 68.02 68.04 67.97 68.02 426,913 -0.03(-0.04%)
Mar 16, 2006 67.95 68.06 67.92 68.04 614,704 +0.12(+0.18%)
Mar 15, 2006 67.88 67.93 67.87 67.92 190,616 +0.02(+0.03%)
Mar 14, 2006 67.78 67.91 67.78 67.91 655,676 +0.14(+0.20%)
Mar 13, 2006 67.80 67.80 67.76 67.77 198,033 +0.00(+0.00%)
Mar 10, 2006 67.80 67.80 67.74 67.77 180,490 -0.07(-0.10%)
Mar 09, 2006 67.81 67.84 67.78 67.84 925,176 +0.03(+0.04%)
Mar 08, 2006 67.79 67.82 67.74 67.81 1,018,541 +0.04(+0.06%)
Mar 07, 2006 67.76 67.77 67.71 67.77 325,895 +0.01(+0.01%)
Mar 06, 2006 67.78 67.79 67.74 67.76 885,616 +0.02(+0.03%)
Mar 03, 2006 67.81 67.81 67.73 67.74 295,519 -0.07(-0.10%)
Mar 02, 2006 67.84 67.84 67.76 67.81 244,068 +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.