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 (%)
Dec 31, 2004 69.61 69.63 69.58 69.62 199,616 -0.08(-0.11%)
Dec 30, 2004 69.67 69.73 69.64 69.70 243,377 +0.03(+0.04%)
Dec 29, 2004 69.70 69.70 69.64 69.67 251,100 -0.01(-0.01%)
Dec 28, 2004 69.68 69.70 69.64 69.68 284,915 +0.03(+0.04%)
Dec 27, 2004 69.69 69.71 69.63 69.65 167,205 -0.04(-0.06%)
Dec 23, 2004 69.76 69.76 69.69 69.70 488,627 -0.02(-0.02%)
Dec 22, 2004 69.71 69.73 69.68 69.71 830,644 +0.00(+0.00%)
Dec 21, 2004 69.70 69.72 69.67 69.71 331,485 +0.01(+0.01%)
Dec 20, 2004 69.73 69.75 69.66 69.70 304,339 +0.00(+0.00%)
Dec 17, 2004 69.70 69.74 69.67 69.70 108,466 -0.03(-0.04%)
Dec 16, 2004 69.76 69.80 69.68 69.73 381,565 -0.08(-0.11%)
Dec 15, 2004 69.78 69.81 69.75 69.81 381,097 +0.07(+0.10%)
Dec 14, 2004 69.73 69.77 69.68 69.74 351,493 +0.02(+0.02%)
Dec 13, 2004 69.74 69.77 69.69 69.72 277,778 -0.05(-0.07%)
Dec 10, 2004 69.78 69.79 69.74 69.77 287,724 +0.01(+0.01%)
Dec 09, 2004 69.77 69.82 69.73 69.76 308,434 -0.01(-0.01%)
Dec 08, 2004 69.70 69.80 69.70 69.77 165,333 +0.03(+0.04%)
Dec 07, 2004 69.73 69.75 69.66 69.75 604,349 +0.00(+0.00%)
Dec 06, 2004 69.72 69.76 69.69 69.75 230,740 +0.01(+0.01%)
Dec 03, 2004 69.73 69.77 69.71 69.74 489,447 +0.15(+0.22%)
Dec 02, 2004 69.57 69.60 69.52 69.58 266,545 -0.03(-0.04%)
Dec 01, 2004 69.67 69.67 69.58 69.61 220,327 -0.08(-0.11%)
Nov 30, 2004 69.66 69.74 69.66 69.69 465,694 +0.02(+0.02%)
Nov 29, 2004 69.65 69.67 69.63 69.67 168,609 +0.01(+0.01%)
Nov 26, 2004 69.66 69.70 69.65 69.66 162,290 -0.07(-0.10%)
Nov 24, 2004 69.73 69.76 69.70 69.73 215,529 -0.01(-0.01%)
Nov 23, 2004 69.74 69.79 69.70 69.74 307,147 -0.01(-0.01%)
Nov 22, 2004 69.76 69.76 69.71 69.75 546,079 +0.02(+0.02%)
Nov 19, 2004 69.82 69.82 69.70 69.73 245,016 -0.11(-0.16%)
Nov 18, 2004 69.82 69.84 69.78 69.84 336,633 -0.01(-0.01%)
Nov 17, 2004 69.79 69.85 69.76 69.85 143,218 +0.10(+0.15%)
Nov 16, 2004 69.74 69.78 69.73 69.75 168,024 -0.05(-0.07%)
Nov 15, 2004 69.81 69.82 69.75 69.80 246,069 +0.00(+0.00%)
Nov 12, 2004 69.82 69.85 69.77 69.80 210,030 -0.02(-0.02%)
Nov 11, 2004 69.79 69.85 69.74 69.82 142,165 +0.05(+0.07%)
Nov 10, 2004 69.82 69.84 69.76 69.76 199,616 -0.09(-0.12%)
Nov 09, 2004 69.85 69.86 69.81 69.85 232,496 +0.05(+0.07%)
Nov 08, 2004 69.83 69.84 69.76 69.80 262,567 -0.03(-0.05%)
Nov 05, 2004 69.87 69.89 69.82 69.83 392,095 -0.18(-0.26%)
Nov 04, 2004 70.05 70.08 69.98 70.01 327,273 -0.06(-0.09%)
Nov 03, 2004 69.99 70.07 69.96 70.07 271,459 -0.01(-0.01%)
Nov 02, 2004 70.05 70.08 69.99 70.08 355,238 +0.03(+0.05%)
Nov 01, 2004 70.07 70.10 70.01 70.05 278,246 -0.16(-0.23%)
Oct 29, 2004 70.19 70.21 70.14 70.21 212,721 +0.06(+0.09%)
Oct 28, 2004 70.14 70.17 70.09 70.15 120,284 +0.03(+0.04%)
Oct 27, 2004 70.22 70.24 70.11 70.12 308,200 -0.09(-0.13%)
Oct 26, 2004 70.24 70.24 70.19 70.22 141,931 -0.01(-0.01%)
Oct 25, 2004 70.25 70.25 70.20 70.23 141,112 +0.03(+0.04%)
Oct 22, 2004 70.17 70.20 70.14 70.20 124,848 +0.07(+0.10%)
Oct 21, 2004 70.20 70.23 70.13 70.13 188,734 -0.09(-0.12%)
Oct 20, 2004 70.17 70.22 70.16 70.22 191,894 +0.06(+0.09%)
Oct 19, 2004 70.11 70.17 70.10 70.16 347,983 -0.03(-0.04%)
Oct 18, 2004 70.16 70.18 70.13 70.18 174,342 +0.01(+0.01%)
Oct 15, 2004 70.17 70.19 70.08 70.17 259,642 -0.03(-0.04%)
Oct 14, 2004 70.19 70.23 70.16 70.20 211,083 +0.02(+0.02%)
Oct 13, 2004 70.10 70.18 70.08 70.18 152,813 +0.05(+0.07%)
Oct 12, 2004 70.09 70.14 70.09 70.13 190,373 +0.02(+0.02%)
Oct 11, 2004 70.10 70.11 70.06 70.11 75,821 +0.05(+0.07%)
Oct 08, 2004 70.08 70.10 70.04 70.06 161,354 +0.18(+0.26%)
Oct 07, 2004 69.93 69.94 69.86 69.88 187,681 -0.03(-0.04%)
Oct 06, 2004 69.99 69.99 69.91 69.91 156,323 -0.06(-0.09%)
Oct 05, 2004 69.98 69.99 69.94 69.97 196,808 +0.01(+0.01%)
Oct 04, 2004 69.91 69.97 69.91 69.96 115,604 +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.