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 69.39 69.41 69.36 69.40 200,236 -0.08(-0.11%)
Dec 30, 2004 69.45 69.51 69.43 69.48 244,133 +0.03(+0.04%)
Dec 29, 2004 69.49 69.49 69.42 69.45 251,879 -0.01(-0.01%)
Dec 28, 2004 69.46 69.49 69.42 69.46 285,800 +0.03(+0.04%)
Dec 27, 2004 69.47 69.50 69.41 69.44 167,724 -0.04(-0.06%)
Dec 23, 2004 69.55 69.55 69.47 69.48 490,144 -0.02(-0.02%)
Dec 22, 2004 69.50 69.51 69.46 69.50 833,222 +0.00(+0.00%)
Dec 21, 2004 69.48 69.51 69.45 69.50 332,514 +0.01(+0.01%)
Dec 20, 2004 69.51 69.53 69.45 69.49 305,284 +0.00(+0.00%)
Dec 17, 2004 69.49 69.52 69.45 69.49 108,803 -0.03(-0.04%)
Dec 16, 2004 69.55 69.58 69.46 69.51 382,749 -0.08(-0.11%)
Dec 15, 2004 69.57 69.59 69.53 69.59 382,280 +0.07(+0.10%)
Dec 14, 2004 69.51 69.56 69.46 69.52 352,584 +0.02(+0.02%)
Dec 13, 2004 69.52 69.56 69.47 69.51 278,640 -0.05(-0.07%)
Dec 10, 2004 69.57 69.57 69.52 69.56 288,617 +0.01(+0.01%)
Dec 09, 2004 69.56 69.61 69.51 69.55 309,392 -0.01(-0.01%)
Dec 08, 2004 69.48 69.58 69.48 69.56 165,846 +0.03(+0.04%)
Dec 07, 2004 69.51 69.53 69.45 69.53 606,225 +0.00(+0.00%)
Dec 06, 2004 69.51 69.55 69.47 69.53 231,457 +0.01(+0.01%)
Dec 03, 2004 69.51 69.56 69.50 69.52 490,966 +0.15(+0.22%)
Dec 02, 2004 69.35 69.39 69.30 69.37 267,373 -0.03(-0.04%)
Dec 01, 2004 69.45 69.45 69.37 69.39 221,011 -0.08(-0.11%)
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%)
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.