Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
69.40
69.43
69.28
69.31
653,958
-0.11(-0.16%)
Oct 30, 2007
69.40
69.44
69.39
69.42
343,810
-0.01(-0.01%)
Oct 29, 2007
69.44
69.46
69.39
69.43
694,811
+0.00(+0.00%)
Oct 26, 2007
69.41
69.50
69.38
69.43
1,840,977
+0.01(+0.01%)
Oct 25, 2007
69.49
69.51
69.42
69.42
664,664
-0.04(-0.06%)
Oct 24, 2007
69.37
69.51
69.37
69.46
536,976
+0.14(+0.20%)
Oct 23, 2007
69.30
69.35
69.27
69.33
446,130
+0.01(+0.01%)
Oct 22, 2007
69.31
69.42
69.18
69.32
712,799
-0.06(-0.09%)
Oct 19, 2007
69.27
69.45
69.24
69.38
1,057,050
+0.18(+0.26%)
Oct 18, 2007
69.22
69.25
69.16
69.20
452,585
+0.09(+0.14%)
Oct 17, 2007
68.99
69.16
68.99
69.11
1,680,764
+0.16(+0.23%)
Oct 16, 2007
68.90
69.10
68.90
68.94
659,512
+0.09(+0.12%)
Oct 15, 2007
68.80
68.88
68.77
68.86
2,364,690
+0.00(+0.00%)
Oct 12, 2007
68.87
68.92
68.82
68.86
2,110,718
-0.08(-0.11%)
Oct 11, 2007
68.82
68.94
68.82
68.93
1,403,767
+0.02(+0.02%)
Oct 10, 2007
68.88
68.94
68.83
68.92
559,950
+0.02(+0.02%)
Oct 09, 2007
68.93
68.98
68.88
68.90
1,542,105
-0.15(-0.22%)
Oct 08, 2007
69.06
69.08
68.93
69.05
315,014
+0.07(+0.10%)
Oct 05, 2007
68.93
69.05
68.92
68.99
2,424,432
-0.08(-0.11%)
Oct 04, 2007
69.04
69.07
69.01
69.06
257,279
+0.03(+0.05%)
Oct 03, 2007
69.11
69.12
68.99
69.03
2,010,931
-0.01(-0.01%)
Oct 02, 2007
68.94
69.05
68.94
69.04
1,569,496
-0.01(-0.01%)
Oct 01, 2007
69.03
69.07
68.97
69.05
6,177,357
-0.19(-0.27%)
Sep 28, 2007
69.29
69.37
69.23
69.23
822,776
-0.08(-0.11%)
Sep 27, 2007
69.21
69.39
69.21
69.31
1,031,394
+0.13(+0.18%)
Sep 26, 2007
69.22
69.28
69.16
69.18
619,630
-0.04(-0.06%)
Sep 25, 2007
69.21
69.28
69.12
69.22
717,556
+0.06(+0.09%)
Sep 24, 2007
69.11
69.17
69.06
69.16
339,635
+0.08(+0.11%)
Sep 21, 2007
69.03
69.16
69.01
69.09
490,966
+0.09(+0.14%)
Sep 20, 2007
69.11
69.15
68.99
68.99
2,531,248
-0.26(-0.37%)
Sep 19, 2007
69.07
69.25
69.07
69.25
1,880,701
+0.11(+0.16%)
Sep 18, 2007
68.97
69.18
68.05
69.14
872,373
+0.09(+0.14%)
Sep 17, 2007
68.98
69.14
68.98
69.05
408,336
-0.01(-0.01%)
Sep 14, 2007
69.15
69.19
68.85
69.05
529,464
-0.01(-0.01%)
Sep 13, 2007
69.11
69.14
69.00
69.06
624,535
-0.10(-0.15%)
Sep 12, 2007
69.14
69.28
69.11
69.16
481,341
+0.06(+0.09%)
Sep 11, 2007
69.16
69.20
69.11
69.11
631,108
+0.01(+0.01%)
Sep 10, 2007
69.20
69.28
69.10
69.10
811,391
-0.10(-0.15%)
Sep 07, 2007
69.16
69.20
69.10
69.20
552,703
+0.26(+0.37%)
Sep 06, 2007
69.01
69.02
68.83
68.94
398,594
-0.09(-0.12%)
Sep 05, 2007
68.98
69.05
68.93
69.03
421,012
+0.18(+0.26%)
Sep 04, 2007
69.00
69.00
68.40
68.85
708,380
-0.37(-0.54%)
Aug 31, 2007
69.05
69.22
68.93
69.22
2,866,689
+0.11(+0.16%)
Aug 30, 2007
69.12
69.17
69.08
69.11
457,280
+0.06(+0.09%)
Aug 29, 2007
69.10
69.18
69.05
69.05
520,661
-0.09(-0.12%)
Aug 28, 2007
68.99
69.14
68.99
69.14
707,517
+0.18(+0.26%)
Aug 27, 2007
68.92
68.98
68.86
68.96
563,854
+0.09(+0.14%)
Aug 24, 2007
68.97
68.99
68.83
68.87
822,379
-0.13(-0.19%)
Aug 23, 2007
68.95
69.08
68.92
68.99
988,270
-0.04(-0.06%)
Aug 22, 2007
69.01
69.06
68.96
69.04
908,575
-0.09(-0.14%)
Aug 21, 2007
69.20
69.21
69.02
69.13
1,028,764
+0.09(+0.14%)
Aug 20, 2007
68.95
69.10
68.94
69.04
1,208,460
+0.09(+0.12%)
Aug 17, 2007
68.89
68.99
68.85
68.95
1,098,600
+0.06(+0.09%)
Aug 16, 2007
68.88
69.14
68.84
68.89
2,912,112
+0.14(+0.20%)
Aug 15, 2007
68.73
68.82
68.67
68.76
1,524,660
+0.09(+0.14%)
Aug 14, 2007
68.50
68.66
68.50
68.66
2,019,036
+0.09(+0.14%)
Aug 13, 2007
68.49
68.59
68.47
68.57
708,221
+0.06(+0.09%)
Aug 10, 2007
68.59
68.60
68.48
68.51
2,229,360
-0.03(-0.04%)
Aug 09, 2007
68.48
68.53
68.43
68.53
1,542,554
+0.20(+0.29%)
Aug 08, 2007
68.34
68.36
68.26
68.34
626,413
-0.05(-0.07%)
Aug 07, 2007
68.43
68.55
68.34
68.39
1,313,936
-0.06(-0.09%)
Aug 06, 2007
68.52
68.58
68.43
68.45
3,425,027
-0.05(-0.07%)
Aug 03, 2007
68.48
68.50
68.36
68.50
727,353
+0.14(+0.20%)
Aug 02, 2007
68.33
68.37
68.30
68.36
450,473
+0.03(+0.05%)
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
.