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 (%)
Apr 30, 2004 81.99 82.02 81.93 81.97 114,700 +0.04(+0.05%)
Apr 29, 2004 81.97 82.04 81.89 81.93 1,179,200 -0.01(-0.01%)
Apr 28, 2004 82.08 82.08 81.94 81.94 229,400 -0.17(-0.21%)
Apr 27, 2004 82.01 82.11 81.99 82.11 978,500 +0.10(+0.12%)
Apr 26, 2004 82.02 82.02 81.97 82.01 1,060,700 +0.01(+0.01%)
Apr 23, 2004 82.09 82.09 81.97 82.00 256,800 -0.17(-0.21%)
Apr 22, 2004 82.15 82.17 82.10 82.17 334,000 +0.12(+0.15%)
Apr 21, 2004 82.04 82.18 82.04 82.05 145,200 +0.01(+0.01%)
Apr 20, 2004 82.25 82.28 82.04 82.04 185,400 -0.19(-0.23%)
Apr 19, 2004 82.35 82.35 82.23 82.23 438,900 -0.10(-0.12%)
Apr 16, 2004 82.35 82.35 82.28 82.33 133,100 +0.11(+0.13%)
Apr 15, 2004 82.22 82.23 82.13 82.22 209,300 +0.05(+0.06%)
Apr 14, 2004 82.19 82.21 82.12 82.17 291,200 -0.14(-0.17%)
Apr 13, 2004 82.34 82.36 82.27 82.31 181,500 -0.11(-0.13%)
Apr 12, 2004 82.42 82.46 82.38 82.42 233,600 -0.08(-0.10%)
Apr 08, 2004 82.43 82.51 82.42 82.50 146,500 +0.00(+0.00%)
Apr 07, 2004 82.49 82.54 82.46 82.50 134,300 +0.02(+0.02%)
Apr 06, 2004 82.44 82.51 82.43 82.48 125,900 +0.10(+0.12%)
Apr 05, 2004 82.42 82.43 82.38 82.38 291,000 -0.08(-0.10%)
Apr 02, 2004 82.46 82.64 82.42 82.46 412,100 -0.29(-0.35%)
Apr 01, 2004 82.83 82.83 82.74 82.75 270,900 -0.22(-0.27%)
Mar 31, 2004 82.92 82.99 82.92 82.97 179,400 +0.06(+0.07%)
Mar 30, 2004 82.95 82.96 82.88 82.91 190,300 -0.01(-0.01%)
Mar 29, 2004 82.87 82.92 82.86 82.92 174,200 -0.06(-0.07%)
Mar 26, 2004 83.08 83.08 82.94 82.98 344,100 -0.08(-0.10%)
Mar 25, 2004 83.05 83.07 83.00 83.06 181,500 -0.01(-0.01%)
Mar 24, 2004 83.06 83.07 83.02 83.07 245,900 +0.02(+0.02%)
Mar 23, 2004 83.02 83.05 83.00 83.05 208,200 +0.02(+0.02%)
Mar 22, 2004 82.99 83.03 82.97 83.03 233,300 +0.05(+0.06%)
Mar 19, 2004 82.98 83.00 82.93 82.98 127,500 +0.03(+0.04%)
Mar 18, 2004 82.98 83.02 82.91 82.95 455,600 -0.03(-0.04%)
Mar 17, 2004 83.04 83.04 82.97 82.98 147,100 +0.00(+0.00%)
Mar 16, 2004 82.92 83.03 82.87 82.98 166,200 +0.06(+0.07%)
Mar 15, 2004 82.95 82.97 82.89 82.92 141,700 -0.04(-0.05%)
Mar 12, 2004 83.00 83.02 82.93 82.96 133,200 -0.06(-0.07%)
Mar 11, 2004 83.02 83.03 82.90 83.02 162,900 +0.07(+0.08%)
Mar 10, 2004 82.93 82.99 82.92 82.95 251,200 -0.05(-0.06%)
Mar 09, 2004 82.95 83.00 82.91 83.00 114,500 +0.05(+0.06%)
Mar 08, 2004 82.94 82.96 82.89 82.95 152,600 +0.13(+0.16%)
Mar 05, 2004 82.88 82.89 82.82 82.82 451,000 +0.18(+0.22%)
Mar 04, 2004 82.59 82.65 82.54 82.64 191,500 +0.07(+0.08%)
Mar 03, 2004 82.55 82.61 82.51 82.57 188,400 -0.06(-0.07%)
Mar 02, 2004 82.69 82.69 82.57 82.63 218,800 -0.08(-0.10%)
Mar 01, 2004 82.74 82.74 82.65 82.71 175,900 -0.14(-0.17%)
Feb 27, 2004 82.80 82.85 82.79 82.85 148,600 +0.06(+0.07%)
Feb 26, 2004 82.80 82.82 82.76 82.79 227,000 -0.03(-0.04%)
Feb 25, 2004 82.80 82.82 82.76 82.82 119,900 +0.06(+0.07%)
Feb 24, 2004 82.76 82.80 82.72 82.76 156,300 +0.01(+0.01%)
Feb 23, 2004 82.70 82.76 82.68 82.75 133,500 +0.08(+0.10%)
Feb 20, 2004 82.72 82.72 82.64 82.67 124,900 -0.09(-0.11%)
Feb 19, 2004 82.70 82.76 82.68 82.76 153,200 +0.04(+0.05%)
Feb 18, 2004 82.78 82.78 82.69 82.72 122,100 +0.01(+0.01%)
Feb 17, 2004 82.74 82.75 82.69 82.71 129,700 -0.07(-0.08%)
Feb 13, 2004 82.72 82.78 82.69 82.78 133,900 +0.12(+0.15%)
Feb 12, 2004 82.66 82.68 82.62 82.66 167,400 +0.03(+0.04%)
Feb 11, 2004 82.47 82.70 82.47 82.63 510,900 +0.13(+0.16%)
Feb 10, 2004 82.57 82.57 82.50 82.50 236,500 -0.11(-0.13%)
Feb 09, 2004 82.50 82.61 82.50 82.61 96,000 +0.03(+0.04%)
Feb 06, 2004 82.59 82.59 82.54 82.58 177,600 +0.13(+0.16%)
Feb 05, 2004 82.53 82.55 82.41 82.45 256,600 -0.06(-0.07%)
Feb 04, 2004 82.53 82.55 82.50 82.51 94,100 -0.05(-0.06%)
Feb 03, 2004 82.48 82.56 82.48 82.56 148,600 +0.08(+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.