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 (%)
May 31, 2007
68.27
68.27
68.20
68.22
1,113,037
-0.04(-0.06%)
May 30, 2007
68.25
68.28
68.22
68.26
547,304
+0.05(+0.07%)
May 29, 2007
68.24
68.26
68.21
68.21
365,143
-0.07(-0.10%)
May 25, 2007
68.21
68.29
68.20
68.28
1,936,400
+0.04(+0.06%)
May 24, 2007
68.25
68.26
68.18
68.24
991,439
+0.03(+0.04%)
May 23, 2007
68.24
68.27
68.21
68.21
753,761
-0.02(-0.02%)
May 22, 2007
68.22
68.25
68.19
68.23
1,193,202
+0.02(+0.02%)
May 21, 2007
68.19
68.25
68.19
68.21
1,000,360
+0.02(+0.03%)
May 18, 2007
68.24
68.24
68.19
68.19
1,009,045
-0.07(-0.10%)
May 17, 2007
68.28
68.29
68.24
68.26
463,031
-0.04(-0.06%)
May 16, 2007
68.28
68.32
68.19
68.30
1,582,172
+0.07(+0.10%)
May 15, 2007
68.29
68.30
68.23
68.24
1,111,511
+0.02(+0.02%)
May 14, 2007
68.27
68.29
68.22
68.22
328,758
-0.05(-0.07%)
May 11, 2007
68.35
68.35
68.24
68.27
1,443,321
-0.03(-0.04%)
May 10, 2007
68.25
68.30
68.24
68.30
537,563
+0.06(+0.09%)
May 09, 2007
68.29
68.31
68.23
68.24
643,080
-0.05(-0.07%)
May 08, 2007
68.29
68.30
68.25
68.29
365,143
+0.03(+0.05%)
May 07, 2007
68.26
68.29
68.24
68.25
1,076,299
+0.00(+0.00%)
May 04, 2007
68.26
68.28
68.24
68.25
319,914
+0.03(+0.05%)
May 03, 2007
68.24
68.25
68.19
68.22
378,406
-0.05(-0.07%)
May 02, 2007
68.27
68.29
68.23
68.27
282,748
+0.03(+0.05%)
May 01, 2007
68.32
68.33
68.22
68.24
413,735
-0.27(-0.40%)
Apr 30, 2007
68.47
68.54
68.45
68.51
312,209
+0.05(+0.07%)
Apr 27, 2007
68.47
68.47
68.42
68.46
313,852
+0.03(+0.04%)
Apr 26, 2007
68.48
68.48
68.40
68.43
1,591,796
-0.05(-0.07%)
Apr 25, 2007
68.48
68.51
68.47
68.48
994,374
-0.03(-0.04%)
Apr 24, 2007
68.44
68.51
68.43
68.51
309,861
+0.06(+0.09%)
Apr 23, 2007
68.41
68.46
68.24
68.45
2,230,801
+0.05(+0.07%)
Apr 20, 2007
68.38
68.42
68.36
68.40
344,134
-0.02(-0.02%)
Apr 19, 2007
68.42
68.45
68.38
68.42
261,973
+0.00(+0.00%)
Apr 18, 2007
68.36
68.42
68.36
68.42
1,147,661
+0.09(+0.14%)
Apr 17, 2007
68.30
68.33
68.27
68.32
467,081
+0.11(+0.16%)
Apr 16, 2007
68.24
68.27
68.20
68.21
335,096
-0.01(-0.01%)
Apr 13, 2007
68.25
68.28
68.18
68.22
306,457
-0.03(-0.05%)
Apr 12, 2007
68.24
68.26
68.19
68.25
439,322
-0.01(-0.01%)
Apr 11, 2007
68.30
68.31
68.21
68.26
908,340
+0.00(+0.00%)
Apr 10, 2007
68.22
68.28
68.21
68.26
915,852
+0.09(+0.12%)
Apr 09, 2007
68.19
68.21
68.17
68.18
418,078
-0.15(-0.22%)
Apr 05, 2007
68.33
68.36
68.29
68.33
319,134
-0.03(-0.04%)
Apr 04, 2007
68.34
68.37
68.30
68.36
475,658
+0.04(+0.06%)
Apr 03, 2007
68.30
68.33
68.26
68.31
491,905
+0.00(+0.00%)
Apr 02, 2007
68.30
68.32
68.26
68.31
368,430
-0.24(-0.35%)
Mar 30, 2007
68.56
68.65
68.48
68.55
545,426
+0.00(+0.00%)
Mar 29, 2007
68.57
68.57
68.53
68.55
393,430
-0.03(-0.05%)
Mar 28, 2007
68.59
68.67
68.58
68.59
503,877
+0.03(+0.05%)
Mar 27, 2007
68.53
68.57
68.51
68.55
502,234
+0.01(+0.01%)
Mar 26, 2007
68.51
68.57
68.47
68.54
615,380
+0.07(+0.10%)
Mar 23, 2007
68.53
68.57
68.47
68.47
338,852
-0.04(-0.06%)
Mar 22, 2007
68.54
68.58
68.48
68.52
448,360
-0.07(-0.10%)
Mar 21, 2007
68.47
68.59
68.45
68.59
486,271
+0.11(+0.16%)
Mar 20, 2007
68.50
68.50
68.45
68.47
726,883
+0.06(+0.09%)
Mar 19, 2007
68.43
68.43
68.40
68.42
279,931
-0.06(-0.09%)
Mar 16, 2007
68.44
68.48
68.42
68.47
988,622
-0.01(-0.01%)
Mar 15, 2007
68.48
68.49
68.45
68.48
702,587
-0.02(-0.02%)
Mar 14, 2007
68.46
68.56
68.46
68.50
730,991
+0.02(+0.02%)
Mar 13, 2007
68.39
68.52
68.44
68.48
1,041,440
+0.09(+0.14%)
Mar 12, 2007
68.39
68.41
68.35
68.39
424,768
+0.06(+0.09%)
Mar 09, 2007
68.32
68.35
68.29
68.33
651,531
-0.12(-0.17%)
Mar 08, 2007
68.42
68.46
68.38
68.45
428,994
+0.00(+0.00%)
Mar 07, 2007
68.41
68.47
68.37
68.45
454,228
+0.07(+0.10%)
Mar 06, 2007
68.36
68.45
68.33
68.38
601,295
-0.06(-0.09%)
Mar 05, 2007
68.47
68.47
68.36
68.44
1,664,684
+0.03(+0.04%)
Mar 02, 2007
68.37
68.43
68.36
68.42
1,143,671
+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
.