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 (%)
Nov 30, 2004 69.45 69.52 69.45 69.47 467,139 +0.02(+0.02%)
Nov 29, 2004 69.44 69.45 69.41 69.45 169,132 +0.01(+0.01%)
Nov 26, 2004 69.45 69.48 69.44 69.45 162,794 -0.07(-0.10%)
Nov 24, 2004 69.51 69.54 69.48 69.51 216,198 -0.01(-0.01%)
Nov 23, 2004 69.52 69.57 69.48 69.52 308,101 -0.01(-0.01%)
Nov 22, 2004 69.54 69.55 69.50 69.53 547,774 +0.02(+0.02%)
Nov 19, 2004 69.60 69.61 69.49 69.51 245,776 -0.11(-0.16%)
Nov 18, 2004 69.61 69.62 69.57 69.62 337,678 -0.01(-0.01%)
Nov 17, 2004 69.57 69.63 69.55 69.63 143,663 +0.10(+0.15%)
Nov 16, 2004 69.52 69.57 69.51 69.53 168,545 -0.05(-0.07%)
Nov 15, 2004 69.59 69.61 69.53 69.58 246,832 +0.00(+0.00%)
Nov 12, 2004 69.60 69.63 69.56 69.58 210,682 -0.02(-0.02%)
Nov 11, 2004 69.57 69.63 69.52 69.60 142,606 +0.05(+0.07%)
Nov 10, 2004 69.61 69.62 69.54 69.55 200,236 -0.09(-0.12%)
Nov 09, 2004 69.63 69.64 69.59 69.63 233,217 +0.05(+0.07%)
Nov 08, 2004 69.62 69.62 69.54 69.58 263,382 -0.03(-0.05%)
Nov 05, 2004 69.65 69.68 69.60 69.62 393,313 -0.18(-0.26%)
Nov 04, 2004 69.83 69.86 69.76 69.80 328,289 -0.06(-0.09%)
Nov 03, 2004 69.78 69.85 69.74 69.85 272,302 -0.01(-0.01%)
Nov 02, 2004 69.84 69.86 69.78 69.86 356,340 +0.03(+0.05%)
Nov 01, 2004 69.85 69.88 69.80 69.83 279,110 -0.16(-0.23%)
Oct 29, 2004 69.97 69.99 69.92 69.99 213,381 +0.06(+0.09%)
Oct 28, 2004 69.92 69.96 69.87 69.93 120,658 +0.03(+0.04%)
Oct 27, 2004 70.00 70.03 69.89 69.91 309,157 -0.09(-0.13%)
Oct 26, 2004 70.03 70.03 69.97 70.00 142,372 -0.01(-0.01%)
Oct 25, 2004 70.03 70.03 69.98 70.01 141,550 +0.03(+0.04%)
Oct 22, 2004 69.95 69.98 69.92 69.98 125,235 +0.07(+0.10%)
Oct 21, 2004 69.98 70.01 69.91 69.91 189,320 -0.09(-0.12%)
Oct 20, 2004 69.95 70.00 69.94 70.00 192,489 +0.06(+0.09%)
Oct 19, 2004 69.89 69.95 69.88 69.94 349,063 -0.03(-0.04%)
Oct 18, 2004 69.94 69.97 69.91 69.97 174,884 +0.01(+0.01%)
Oct 15, 2004 69.96 69.97 69.86 69.96 260,448 -0.03(-0.04%)
Oct 14, 2004 69.97 70.02 69.94 69.98 211,738 +0.02(+0.02%)
Oct 13, 2004 69.88 69.97 69.86 69.97 153,287 +0.05(+0.07%)
Oct 12, 2004 69.87 69.92 69.87 69.91 190,963 +0.02(+0.02%)
Oct 11, 2004 69.88 69.90 69.85 69.90 76,056 +0.05(+0.07%)
Oct 08, 2004 69.86 69.88 69.82 69.85 161,855 +0.18(+0.26%)
Oct 07, 2004 69.71 69.72 69.64 69.67 188,264 -0.03(-0.04%)
Oct 06, 2004 69.77 69.77 69.69 69.69 156,808 -0.06(-0.09%)
Oct 05, 2004 69.76 69.78 69.73 69.75 197,419 +0.01(+0.01%)
Oct 04, 2004 69.69 69.75 69.69 69.74 115,963 +0.01(+0.01%)
Oct 01, 2004 69.76 69.78 69.69 69.74 530,285 -0.16(-0.23%)
Sep 30, 2004 69.83 69.91 69.80 69.90 267,842 +0.03(+0.04%)
Sep 29, 2004 69.91 69.91 69.85 69.87 137,442 -0.09(-0.12%)
Sep 28, 2004 69.95 69.97 69.91 69.96 331,927 +0.04(+0.06%)
Sep 27, 2004 69.93 69.94 69.89 69.91 124,296 +0.04(+0.06%)
Sep 24, 2004 69.86 69.89 69.82 69.87 227,818 -0.04(-0.06%)
Sep 23, 2004 70.04 70.04 69.87 69.91 518,079 -0.09(-0.12%)
Sep 22, 2004 69.97 70.01 69.92 70.00 180,635 +0.07(+0.10%)
Sep 21, 2004 70.01 70.02 69.91 69.93 156,808 -0.10(-0.15%)
Sep 20, 2004 70.00 70.03 69.96 70.03 1,245,197 +0.11(+0.16%)
Sep 17, 2004 70.01 70.02 69.92 69.92 194,367 -0.09(-0.12%)
Sep 16, 2004 69.90 70.03 69.90 70.01 400,707 +0.12(+0.17%)
Sep 15, 2004 69.93 69.95 69.88 69.89 238,264 -0.04(-0.06%)
Sep 14, 2004 69.86 69.97 69.86 69.93 164,555 +0.02(+0.02%)
Sep 13, 2004 69.89 69.92 69.87 69.91 102,113 +0.01(+0.01%)
Sep 10, 2004 69.96 69.96 69.89 69.91 93,427 +0.02(+0.02%)
Sep 09, 2004 69.91 69.93 69.86 69.89 110,916 +0.01(+0.01%)
Sep 08, 2004 69.74 69.91 69.73 69.88 101,878 +0.10(+0.15%)
Sep 07, 2004 69.77 69.79 69.74 69.78 148,944 +0.00(+0.00%)
Sep 03, 2004 69.81 69.81 69.71 69.78 511,036 -0.09(-0.13%)
Sep 02, 2004 69.95 69.95 69.87 69.87 156,926 -0.11(-0.16%)
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.