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 (%)
Jan 30, 2004 82.58 82.59 82.51 82.57 108,400 +0.04(+0.05%)
Jan 29, 2004 82.53 82.53 82.42 82.53 353,000 +0.02(+0.02%)
Jan 28, 2004 82.74 82.80 82.31 82.51 221,000 -0.21(-0.25%)
Jan 27, 2004 82.63 82.74 82.63 82.72 137,100 +0.10(+0.12%)
Jan 26, 2004 82.70 82.70 82.62 82.62 421,700 -0.06(-0.07%)
Jan 23, 2004 82.80 82.83 82.66 82.68 113,100 -0.12(-0.14%)
Jan 22, 2004 82.74 82.80 82.70 82.80 237,500 +0.06(+0.07%)
Jan 21, 2004 82.69 82.74 82.67 82.74 267,700 +0.05(+0.06%)
Jan 20, 2004 82.67 82.72 82.62 82.69 288,600 +0.04(+0.05%)
Jan 16, 2004 82.72 82.76 82.65 82.65 111,700 -0.06(-0.07%)
Jan 15, 2004 82.70 82.73 82.66 82.71 279,800 -0.01(-0.01%)
Jan 14, 2004 82.75 82.81 82.71 82.72 252,400 -0.08(-0.10%)
Jan 13, 2004 82.70 82.80 82.66 82.80 160,000 +0.10(+0.12%)
Jan 12, 2004 82.67 82.77 82.64 82.70 116,900 +0.05(+0.06%)
Jan 09, 2004 82.65 82.70 82.60 82.65 196,600 +0.20(+0.24%)
Jan 08, 2004 82.42 82.42 82.42 82.45 106,000 +0.01(+0.01%)
Jan 07, 2004 82.40 82.47 82.37 82.44 115,300 +0.06(+0.07%)
Jan 06, 2004 82.29 82.43 82.29 82.38 243,500 +0.10(+0.12%)
Jan 05, 2004 82.25 82.28 82.20 82.28 272,400 +0.01(+0.01%)
Jan 02, 2004 82.37 82.37 82.20 82.27 142,700 -0.20(-0.24%)
Dec 31, 2003 82.39 82.48 82.35 82.47 191,000 -0.02(-0.02%)
Dec 30, 2003 82.44 82.52 82.41 82.49 91,200 +0.05(+0.06%)
Dec 29, 2003 82.55 82.51 82.43 82.44 101,300 -0.11(-0.13%)
Dec 26, 2003 82.53 82.55 82.50 82.55 151,300 +0.07(+0.08%)
Dec 24, 2003 82.42 82.48 82.40 82.48 97,600 +0.19(+0.23%)
Dec 23, 2003 82.40 82.40 82.27 82.29 121,500 -0.14(-0.17%)
Dec 22, 2003 82.50 82.50 82.37 82.43 81,500 -0.02(-0.02%)
Dec 19, 2003 82.41 82.50 82.37 82.45 89,500 +0.00(+0.00%)
Dec 18, 2003 82.38 82.45 82.38 82.45 134,000 +0.02(+0.02%)
Dec 17, 2003 82.48 82.48 82.42 82.43 130,900 +0.01(+0.01%)
Dec 16, 2003 82.39 82.42 82.32 82.42 107,800 +0.05(+0.06%)
Dec 15, 2003 82.36 82.41 82.31 82.37 139,300 -0.02(-0.02%)
Dec 12, 2003 82.41 82.49 82.36 82.39 113,700 -0.02(-0.02%)
Dec 11, 2003 82.21 82.43 82.17 82.41 214,900 +0.17(+0.21%)
Dec 10, 2003 82.18 82.25 82.15 82.24 489,600 +0.10(+0.12%)
Dec 09, 2003 82.26 82.28 82.18 82.14 92,300 -0.05(-0.06%)
Dec 08, 2003 82.28 82.28 82.18 82.19 110,300 -0.10(-0.12%)
Dec 05, 2003 82.21 82.27 82.18 82.29 92,100 +0.27(+0.33%)
Dec 04, 2003 81.98 82.03 81.96 82.02 76,600 +0.08(+0.10%)
Dec 03, 2003 82.01 82.01 81.95 81.94 254,000 -0.07(-0.09%)
Dec 02, 2003 81.97 81.97 81.97 82.01 220,300 +0.09(+0.11%)
Dec 01, 2003 81.94 81.95 81.86 81.92 158,100 -0.22(-0.27%)
Nov 28, 2003 82.16 82.16 82.11 82.14 57,800 -0.09(-0.11%)
Nov 26, 2003 82.27 82.27 82.20 82.23 147,600 -0.10(-0.12%)
Nov 25, 2003 82.27 82.35 82.23 82.33 165,400 +0.09(+0.11%)
Nov 24, 2003 82.30 82.30 82.21 82.24 99,300 -0.11(-0.13%)
Nov 21, 2003 82.38 82.42 82.33 82.35 111,100 -0.03(-0.04%)
Nov 20, 2003 82.38 82.38 82.38 82.38 102,200 +0.16(+0.19%)
Nov 19, 2003 82.37 82.37 82.22 82.22 124,700 -0.15(-0.18%)
Nov 18, 2003 82.28 82.36 82.25 82.37 97,500 +0.01(+0.01%)
Nov 17, 2003 82.34 82.38 82.32 82.36 90,700 +0.05(+0.06%)
Nov 14, 2003 82.25 82.30 82.25 82.31 110,200 +0.14(+0.17%)
Nov 13, 2003 82.14 82.20 82.10 82.17 76,900 +0.14(+0.17%)
Nov 12, 2003 82.01 82.02 82.01 82.03 66,200 +0.05(+0.06%)
Nov 11, 2003 81.95 81.99 81.91 81.98 167,300 +0.00(+0.00%)
Nov 10, 2003 81.99 82.02 81.93 81.98 180,300 +0.02(+0.02%)
Nov 07, 2003 81.92 81.98 81.91 81.96 81,900 -0.07(-0.09%)
Nov 06, 2003 82.02 82.06 82.00 82.03 120,900 -0.09(-0.11%)
Nov 05, 2003 82.16 82.19 82.09 82.12 309,100 -0.08(-0.10%)
Nov 04, 2003 82.16 82.21 82.16 82.20 88,191 +0.06(+0.07%)
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.