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 29, 2005 69.35 69.38 69.29 69.31 501,264 -0.07(-0.10%)
Apr 28, 2005 69.38 69.41 69.35 69.38 320,252 +0.06(+0.09%)
Apr 27, 2005 69.34 69.35 69.28 69.32 561,524 +0.05(+0.07%)
Apr 26, 2005 69.29 69.30 69.22 69.27 225,124 -0.02(-0.02%)
Apr 25, 2005 69.29 69.29 69.25 69.29 368,694 +0.02(+0.02%)
Apr 22, 2005 69.33 69.33 69.25 69.27 165,333 +0.02(+0.02%)
Apr 21, 2005 69.32 69.35 69.23 69.25 235,070 -0.12(-0.17%)
Apr 20, 2005 69.31 69.40 69.29 69.37 581,064 -0.03(-0.04%)
Apr 19, 2005 69.29 69.41 69.29 69.40 1,712,538 +0.09(+0.12%)
Apr 18, 2005 69.35 69.38 69.29 69.31 849,014 -0.03(-0.05%)
Apr 15, 2005 69.29 69.35 69.23 69.35 342,484 +0.11(+0.16%)
Apr 14, 2005 69.18 69.26 69.17 69.23 192,128 +0.06(+0.09%)
Apr 13, 2005 69.11 69.17 69.10 69.17 307,498 +0.10(+0.15%)
Apr 12, 2005 69.01 69.12 68.99 69.07 164,163 +0.04(+0.06%)
Apr 11, 2005 69.01 69.05 68.99 69.03 243,377 +0.00(+0.00%)
Apr 08, 2005 68.99 69.04 68.99 69.03 160,184 -0.01(-0.01%)
Apr 07, 2005 69.09 69.11 69.03 69.04 344,239 -0.03(-0.04%)
Apr 06, 2005 69.04 69.08 69.03 69.06 204,999 +0.05(+0.07%)
Apr 05, 2005 69.03 69.04 68.98 69.01 157,376 +0.02(+0.02%)
Apr 04, 2005 68.99 69.04 68.97 68.99 636,175 +0.00(+0.00%)
Apr 01, 2005 68.99 69.03 68.93 68.99 911,731 -0.12(-0.17%)
Mar 31, 2005 69.05 69.11 69.05 69.11 221,380 +0.09(+0.14%)
Mar 30, 2005 68.98 69.04 68.98 69.02 196,925 +0.01(+0.01%)
Mar 29, 2005 68.95 69.01 68.95 69.01 308,434 +0.05(+0.07%)
Mar 28, 2005 68.96 68.98 68.93 68.96 1,012,943 -0.03(-0.05%)
Mar 24, 2005 68.98 69.02 68.94 68.99 316,508 +0.02(+0.02%)
Mar 23, 2005 68.94 68.99 68.90 68.98 252,738 -0.01(-0.01%)
Mar 22, 2005 69.11 69.16 68.95 68.99 1,900,102 -0.12(-0.17%)
Mar 21, 2005 69.06 69.11 69.05 69.11 1,898,347 +0.04(+0.06%)
Mar 18, 2005 69.10 69.10 69.05 69.06 130,113 -0.03(-0.05%)
Mar 17, 2005 69.12 69.14 69.07 69.10 262,567 +0.03(+0.04%)
Mar 16, 2005 69.07 69.12 69.04 69.07 440,069 +0.09(+0.12%)
Mar 15, 2005 69.02 69.05 68.99 68.99 302,935 -0.03(-0.04%)
Mar 14, 2005 69.04 69.04 68.99 69.01 251,451 -0.03(-0.04%)
Mar 11, 2005 69.08 69.08 69.00 69.04 887,744 -0.02(-0.02%)
Mar 10, 2005 69.11 69.11 69.05 69.05 277,193 -0.05(-0.07%)
Mar 09, 2005 69.07 69.14 69.07 69.11 440,420 -0.03(-0.04%)
Mar 08, 2005 69.12 69.13 69.07 69.13 283,628 +0.00(+0.00%)
Mar 07, 2005 69.14 69.18 69.12 69.13 502,317 -0.03(-0.04%)
Mar 04, 2005 69.21 69.21 69.15 69.16 512,497 +0.00(+0.00%)
Mar 03, 2005 69.17 69.18 69.11 69.16 1,569,202 +0.03(+0.04%)
Mar 02, 2005 69.12 69.17 69.09 69.13 456,450 +0.04(+0.06%)
Mar 01, 2005 69.14 69.15 69.07 69.09 310,189 -0.15(-0.22%)
Feb 28, 2005 69.28 69.29 69.18 69.24 588,436 -0.04(-0.06%)
Feb 25, 2005 69.32 69.32 69.27 69.29 696,318 -0.03(-0.05%)
Feb 24, 2005 69.34 69.37 69.29 69.32 261,397 -0.02(-0.02%)
Feb 23, 2005 69.35 69.40 69.34 69.34 851,237 -0.01(-0.01%)
Feb 22, 2005 69.32 69.37 69.32 69.35 207,807 +0.03(+0.04%)
Feb 18, 2005 69.37 69.39 69.31 69.32 232,964 -0.09(-0.14%)
Feb 17, 2005 69.38 69.42 69.35 69.41 519,284 +0.03(+0.05%)
Feb 16, 2005 69.41 69.45 69.35 69.38 190,841 -0.03(-0.05%)
Feb 15, 2005 69.39 69.43 69.39 69.41 305,392 +0.01(+0.01%)
Feb 14, 2005 69.44 69.44 69.38 69.41 749,674 -0.03(-0.05%)
Feb 11, 2005 69.48 69.50 69.41 69.44 349,387 -0.03(-0.05%)
Feb 10, 2005 69.52 69.52 69.45 69.47 592,648 -0.05(-0.07%)
Feb 09, 2005 69.43 69.54 69.43 69.52 485,585 +0.13(+0.18%)
Feb 08, 2005 69.41 69.42 69.37 69.40 180,661 -0.03(-0.04%)
Feb 07, 2005 69.43 69.44 69.39 69.42 404,498 -0.02(-0.02%)
Feb 04, 2005 69.44 69.48 69.40 69.44 528,176 +0.06(+0.09%)
Feb 03, 2005 69.35 69.40 69.35 69.38 316,742 -0.03(-0.05%)
Feb 02, 2005 69.42 69.46 69.40 69.41 209,913 -0.03(-0.04%)
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.