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 (%)
Jul 30, 2004 69.90 69.93 69.87 69.90 119,582 +0.10(+0.15%)
Jul 29, 2004 69.75 69.83 69.75 69.80 232,262 +0.02(+0.02%)
Jul 28, 2004 69.73 69.80 69.69 69.78 87,054 +0.04(+0.06%)
Jul 27, 2004 69.81 69.82 69.70 69.74 137,485 -0.06(-0.09%)
Jul 26, 2004 69.85 69.85 69.78 69.80 182,533 -0.05(-0.07%)
Jul 23, 2004 69.88 69.88 69.84 69.85 162,290 +0.00(+0.00%)
Jul 22, 2004 69.86 69.88 69.82 69.85 137,017 +0.02(+0.02%)
Jul 21, 2004 69.83 69.83 69.76 69.83 200,552 -0.02(-0.02%)
Jul 20, 2004 69.93 69.98 69.82 69.85 160,886 -0.13(-0.18%)
Jul 19, 2004 70.01 70.01 69.96 69.98 209,328 -0.03(-0.05%)
Jul 16, 2004 69.97 70.01 69.94 70.01 211,902 +0.14(+0.20%)
Jul 15, 2004 69.87 69.89 69.83 69.88 271,928 +0.00(+0.00%)
Jul 14, 2004 69.90 69.91 69.85 69.88 116,774 -0.03(-0.04%)
Jul 13, 2004 69.90 69.92 69.85 69.90 239,633 -0.05(-0.07%)
Jul 12, 2004 69.98 69.98 69.93 69.95 334,059 +0.03(+0.04%)
Jul 09, 2004 69.95 69.96 69.90 69.93 292,755 +0.00(+0.00%)
Jul 08, 2004 69.93 69.95 69.89 69.93 303,754 +0.03(+0.04%)
Jul 07, 2004 69.92 69.92 69.87 69.90 241,622 +0.01(+0.01%)
Jul 06, 2004 69.91 69.91 69.83 69.89 237,878 -0.02(-0.02%)
Jul 02, 2004 69.89 69.96 69.85 69.91 192,947 +0.19(+0.27%)
Jul 01, 2004 69.64 69.78 69.64 69.72 739,494 -0.11(-0.16%)
Jun 30, 2004 69.68 69.83 69.64 69.83 153,164 +0.19(+0.27%)
Jun 29, 2004 69.57 69.65 69.56 69.64 223,603 +0.07(+0.10%)
Jun 28, 2004 69.66 69.66 69.57 69.58 226,645 -0.16(-0.23%)
Jun 25, 2004 69.68 69.74 69.68 69.74 294,861 +0.01(+0.01%)
Jun 24, 2004 69.75 69.76 69.69 69.73 188,968 +0.07(+0.10%)
Jun 23, 2004 69.62 69.68 69.59 69.66 302,116 +0.02(+0.02%)
Jun 22, 2004 69.63 69.65 69.58 69.64 119,231 +0.03(+0.04%)
Jun 21, 2004 69.64 69.65 69.60 69.62 135,495 +0.05(+0.07%)
Jun 18, 2004 69.59 69.64 69.57 69.57 217,519 -0.04(-0.06%)
Jun 17, 2004 69.49 69.61 69.47 69.61 211,785 +0.09(+0.12%)
Jun 16, 2004 69.55 69.59 69.52 69.52 210,849 -0.05(-0.07%)
Jun 15, 2004 69.51 69.62 69.48 69.58 666,715 +0.23(+0.33%)
Jun 14, 2004 69.47 69.47 69.35 69.35 165,216 -0.18(-0.26%)
Jun 10, 2004 69.53 69.55 69.47 69.52 409,413 -0.01(-0.01%)
Jun 09, 2004 69.60 69.60 69.51 69.53 490,617 -0.11(-0.16%)
Jun 08, 2004 69.64 69.64 69.58 69.64 215,646 +0.01(+0.01%)
Jun 07, 2004 69.62 69.67 69.58 69.64 139,591 +0.03(+0.04%)
Jun 04, 2004 69.69 69.69 69.61 69.61 354,536 -0.11(-0.16%)
Jun 03, 2004 69.71 69.74 69.69 69.72 185,458 +0.02(+0.02%)
Jun 02, 2004 69.70 69.73 69.66 69.70 194,702 -0.04(-0.06%)
Jun 01, 2004 69.76 69.80 69.70 69.75 137,719 -0.21(-0.29%)
May 28, 2004 69.98 69.98 69.89 69.95 179,491 -0.03(-0.04%)
May 27, 2004 69.95 69.99 69.93 69.98 321,773 +0.03(+0.05%)
May 26, 2004 69.84 69.94 69.84 69.94 168,258 +0.13(+0.18%)
May 25, 2004 69.81 69.86 69.79 69.82 185,107 +0.00(+0.00%)
May 24, 2004 69.81 69.82 69.76 69.82 211,434 +0.02(+0.02%)
May 21, 2004 69.87 69.88 69.76 69.80 264,907 +0.00(+0.00%)
May 20, 2004 69.78 69.84 69.76 69.80 119,582 +0.03(+0.05%)
May 19, 2004 69.76 69.76 69.70 69.76 193,064 -0.03(-0.05%)
May 18, 2004 69.83 69.83 69.76 69.80 246,303 -0.07(-0.10%)
May 17, 2004 69.88 69.88 69.82 69.87 241,739 +0.09(+0.13%)
May 14, 2004 69.67 69.77 69.67 69.77 303,754 +0.11(+0.16%)
May 13, 2004 69.65 69.70 69.62 69.66 234,251 -0.03(-0.05%)
May 12, 2004 69.74 69.74 69.67 69.70 304,222 +0.02(+0.02%)
May 11, 2004 69.65 69.71 69.50 69.68 225,124 +0.01(+0.01%)
May 10, 2004 69.74 69.74 69.64 69.67 447,206 +0.03(+0.05%)
May 07, 2004 69.74 69.74 69.62 69.64 858,024 -0.29(-0.42%)
May 06, 2004 69.99 69.99 69.89 69.93 671,629 -0.02(-0.02%)
May 05, 2004 70.05 70.05 69.94 69.94 144,388 -0.03(-0.04%)
May 04, 2004 70.05 70.11 69.93 69.97 291,117 -0.02(-0.02%)
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.