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 (%)
Dec 31, 2007
69.74
69.81
69.73
69.81
1,319,084
+0.11(+0.16%)
Dec 28, 2007
69.60
69.71
69.60
69.70
687,591
+0.09(+0.12%)
Dec 27, 2007
69.66
69.66
69.52
69.61
810,529
-0.09(-0.12%)
Dec 26, 2007
69.74
69.80
69.66
69.70
556,536
-0.07(-0.10%)
Dec 24, 2007
69.71
69.78
69.68
69.77
370,635
-0.06(-0.09%)
Dec 21, 2007
69.90
69.92
69.77
69.83
2,382,561
-0.11(-0.16%)
Dec 20, 2007
69.92
69.99
69.82
69.94
1,535,995
+0.05(+0.07%)
Dec 19, 2007
69.80
69.93
69.70
69.88
845,354
+0.18(+0.26%)
Dec 18, 2007
69.77
69.80
69.66
69.71
820,617
-0.04(-0.06%)
Dec 17, 2007
69.61
69.75
69.61
69.75
780,218
+0.20(+0.29%)
Dec 14, 2007
69.66
69.68
69.54
69.54
634,898
-0.17(-0.24%)
Dec 13, 2007
69.75
69.84
69.69
69.71
580,560
-0.10(-0.15%)
Dec 12, 2007
69.69
69.89
69.65
69.82
533,220
-0.18(-0.25%)
Dec 11, 2007
69.75
70.00
69.70
70.00
2,062,872
+0.25(+0.37%)
Dec 10, 2007
69.82
69.83
69.71
69.74
587,431
-0.05(-0.07%)
Dec 07, 2007
69.87
69.87
69.71
69.79
1,045,503
-0.08(-0.11%)
Dec 06, 2007
69.96
69.96
69.83
69.87
1,885,120
-0.14(-0.21%)
Dec 05, 2007
69.94
70.05
69.90
70.01
724,105
+0.03(+0.04%)
Dec 04, 2007
70.10
70.10
69.92
69.99
1,195,483
-0.01(-0.01%)
Dec 03, 2007
69.94
70.00
69.61
70.00
572,121
-0.08(-0.11%)
Nov 30, 2007
69.95
70.10
69.91
70.07
753,652
+0.03(+0.05%)
Nov 29, 2007
70.01
70.16
69.97
70.04
599,259
+0.13(+0.18%)
Nov 28, 2007
69.94
69.97
69.84
69.91
871,554
-0.06(-0.09%)
Nov 27, 2007
70.12
70.48
69.93
69.97
934,650
-0.21(-0.30%)
Nov 26, 2007
70.02
70.62
69.86
70.18
1,157,841
+0.20(+0.28%)
Nov 23, 2007
70.01
70.07
69.94
69.99
324,369
-0.08(-0.11%)
Nov 21, 2007
69.98
70.11
69.98
70.06
1,983,848
+0.22(+0.32%)
Nov 20, 2007
69.85
69.94
69.77
69.84
729,958
-0.03(-0.04%)
Nov 19, 2007
69.65
69.90
69.35
69.87
1,146,497
+0.23(+0.33%)
Nov 16, 2007
69.64
69.70
69.59
69.64
511,558
+0.00(+0.00%)
Nov 15, 2007
69.56
69.65
69.51
69.64
741,906
+0.23(+0.33%)
Nov 14, 2007
69.35
69.43
69.32
69.41
671,566
+0.03(+0.05%)
Nov 13, 2007
69.46
69.51
69.31
69.38
1,272,919
-0.21(-0.31%)
Nov 12, 2007
69.56
69.62
69.44
69.59
823,042
+0.16(+0.23%)
Nov 09, 2007
69.50
69.70
69.38
69.43
1,844,064
+0.03(+0.04%)
Nov 08, 2007
69.34
69.49
69.29
69.40
2,154,088
+0.11(+0.16%)
Nov 07, 2007
69.21
69.31
69.17
69.29
570,317
+0.20(+0.28%)
Nov 06, 2007
69.12
69.20
69.09
69.09
1,173,130
-0.04(-0.06%)
Nov 05, 2007
69.21
69.22
69.09
69.14
612,941
-0.01(-0.01%)
Nov 02, 2007
68.99
69.38
68.99
69.15
493,199
+0.08(+0.12%)
Nov 01, 2007
68.87
69.07
68.87
69.06
2,090,934
-0.03(-0.05%)
Oct 31, 2007
69.19
69.21
69.06
69.09
655,992
-0.11(-0.16%)
Oct 30, 2007
69.19
69.22
69.17
69.21
344,879
-0.01(-0.01%)
Oct 29, 2007
69.22
69.25
69.17
69.21
696,972
+0.00(+0.00%)
Oct 26, 2007
69.20
69.28
69.16
69.21
1,846,703
+0.01(+0.01%)
Oct 25, 2007
69.27
69.30
69.21
69.21
666,732
-0.04(-0.06%)
Oct 24, 2007
69.15
69.30
69.15
69.25
538,646
+0.14(+0.20%)
Oct 23, 2007
69.09
69.14
69.05
69.11
447,517
+0.01(+0.01%)
Oct 22, 2007
69.09
69.21
68.97
69.10
715,016
-0.06(-0.09%)
Oct 19, 2007
69.05
69.24
69.03
69.16
1,060,338
+0.18(+0.26%)
Oct 18, 2007
69.01
69.04
68.94
68.98
453,993
+0.09(+0.14%)
Oct 17, 2007
68.77
68.95
68.77
68.89
1,685,992
+0.16(+0.23%)
Oct 16, 2007
68.69
68.88
68.69
68.73
661,563
+0.08(+0.12%)
Oct 15, 2007
68.59
68.67
68.56
68.64
2,372,045
+0.00(+0.00%)
Oct 12, 2007
68.65
68.70
68.61
68.64
2,117,283
-0.08(-0.11%)
Oct 11, 2007
68.60
68.73
68.60
68.72
1,408,133
+0.02(+0.02%)
Oct 10, 2007
68.66
68.73
68.62
68.70
561,692
+0.02(+0.02%)
Oct 09, 2007
68.71
68.76
68.67
68.69
1,546,901
-0.15(-0.22%)
Oct 08, 2007
68.85
68.87
68.71
68.84
315,994
+0.07(+0.10%)
Oct 05, 2007
68.71
68.84
68.70
68.77
2,431,973
-0.08(-0.11%)
Oct 04, 2007
68.82
68.86
68.80
68.85
258,079
+0.03(+0.05%)
Oct 03, 2007
68.89
68.91
68.78
68.81
2,017,186
-0.01(-0.01%)
Oct 02, 2007
68.73
68.84
68.73
68.82
1,574,377
-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
.