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 29, 2005 69.05 69.05 68.99 69.01 1,315,527 -0.04(-0.06%)
Jul 28, 2005 69.03 69.07 69.03 69.05 420,177 +0.01(+0.01%)
Jul 27, 2005 69.02 69.06 69.02 69.05 187,213 +0.00(+0.00%)
Jul 26, 2005 69.07 69.08 69.03 69.05 242,441 -0.02(-0.02%)
Jul 25, 2005 69.05 69.10 69.05 69.06 224,188 -0.03(-0.04%)
Jul 22, 2005 69.01 69.11 69.01 69.09 640,037 +0.07(+0.10%)
Jul 21, 2005 69.05 69.09 69.00 69.02 377,469 -0.07(-0.10%)
Jul 20, 2005 69.08 69.12 69.02 69.09 229,570 -0.01(-0.01%)
Jul 19, 2005 69.05 69.11 69.04 69.10 252,855 +0.03(+0.04%)
Jul 18, 2005 69.08 69.09 69.04 69.07 361,907 -0.02(-0.02%)
Jul 15, 2005 69.06 69.11 69.05 69.09 350,089 +0.01(+0.01%)
Jul 14, 2005 69.12 69.12 69.06 69.08 327,975 +0.00(+0.00%)
Jul 13, 2005 69.08 69.11 69.07 69.08 473,650 +0.01(+0.01%)
Jul 12, 2005 69.10 69.11 69.06 69.07 196,691 +0.00(+0.00%)
Jul 11, 2005 69.11 69.11 69.05 69.07 1,680,126 -0.05(-0.07%)
Jul 08, 2005 69.19 69.19 69.11 69.12 147,781 -0.08(-0.11%)
Jul 07, 2005 69.22 69.23 69.17 69.20 177,151 +0.06(+0.09%)
Jul 06, 2005 69.08 69.14 69.08 69.14 152,696 +0.04(+0.06%)
Jul 05, 2005 69.09 69.13 69.06 69.10 232,379 +0.02(+0.02%)
Jul 01, 2005 69.23 69.23 69.06 69.08 458,673 -0.35(-0.50%)
Jun 30, 2005 69.44 69.45 69.35 69.43 555,673 +0.04(+0.06%)
Jun 29, 2005 69.44 69.44 69.35 69.39 341,080 +0.02(+0.02%)
Jun 28, 2005 69.40 69.42 69.37 69.37 221,263 -0.08(-0.11%)
Jun 27, 2005 69.44 69.46 69.41 69.45 171,183 +0.03(+0.04%)
Jun 24, 2005 69.47 69.47 69.41 69.42 448,142 +0.03(+0.05%)
Jun 23, 2005 69.39 69.41 69.34 69.39 232,028 -0.03(-0.04%)
Jun 22, 2005 69.36 69.41 69.29 69.41 321,188 +0.15(+0.22%)
Jun 21, 2005 69.27 69.30 69.24 69.26 296,850 +0.01(+0.01%)
Jun 20, 2005 69.24 69.26 69.23 69.25 247,590 -0.02(-0.02%)
Jun 17, 2005 69.25 69.28 69.23 69.27 1,038,802 -0.01(-0.01%)
Jun 16, 2005 69.22 69.28 69.19 69.28 444,164 +0.06(+0.09%)
Jun 15, 2005 69.22 69.24 69.18 69.22 157,961 -0.02(-0.02%)
Jun 14, 2005 69.23 69.23 69.20 69.23 309,136 +0.02(+0.02%)
Jun 13, 2005 69.23 69.23 69.18 69.22 179,140 +0.00(+0.00%)
Jun 10, 2005 69.23 69.25 69.18 69.22 367,290 -0.06(-0.09%)
Jun 09, 2005 69.29 69.29 69.23 69.28 395,723 -0.04(-0.06%)
Jun 08, 2005 69.35 69.35 69.29 69.32 174,693 -0.02(-0.02%)
Jun 07, 2005 69.35 69.35 69.29 69.34 222,316 +0.02(+0.02%)
Jun 06, 2005 69.31 69.33 69.27 69.32 1,479,807 +0.03(+0.05%)
Jun 03, 2005 69.42 69.42 69.28 69.29 211,083 -0.09(-0.12%)
Jun 02, 2005 69.35 69.39 69.33 69.37 469,672 -0.03(-0.04%)
Jun 01, 2005 69.25 69.47 69.25 69.40 915,475 -0.03(-0.04%)
May 31, 2005 69.37 69.43 69.35 69.42 192,128 +0.05(+0.07%)
May 27, 2005 69.33 69.37 69.32 69.37 152,228 +0.03(+0.04%)
May 26, 2005 69.34 69.35 69.31 69.35 223,954 -0.03(-0.04%)
May 25, 2005 69.41 69.41 69.32 69.37 267,130 +0.03(+0.04%)
May 24, 2005 69.32 69.35 69.30 69.35 144,739 +0.04(+0.06%)
May 23, 2005 69.30 69.33 69.28 69.30 1,945,736 +0.04(+0.06%)
May 20, 2005 69.29 69.30 69.24 69.26 167,907 +0.00(+0.00%)
May 19, 2005 69.30 69.35 69.26 69.26 235,070 -0.10(-0.15%)
May 18, 2005 69.36 69.41 69.33 69.36 353,483 +0.07(+0.10%)
May 17, 2005 69.33 69.35 69.29 69.29 139,006 +0.00(+0.00%)
May 16, 2005 69.34 69.34 69.29 69.29 151,292 -0.02(-0.02%)
May 13, 2005 69.29 69.32 69.25 69.31 151,994 +0.08(+0.11%)
May 12, 2005 69.19 69.23 69.13 69.23 252,972 +0.03(+0.05%)
May 11, 2005 69.22 69.25 69.18 69.20 108,583 +0.04(+0.06%)
May 10, 2005 69.11 69.19 69.11 69.16 268,183 +0.05(+0.07%)
May 09, 2005 69.11 69.11 69.07 69.11 138,889 -0.03(-0.05%)
May 06, 2005 69.17 69.17 69.09 69.14 249,930 -0.15(-0.22%)
May 05, 2005 69.29 69.34 69.23 69.29 251,100 +0.07(+0.10%)
May 04, 2005 69.21 69.23 69.17 69.23 726,974 +0.03(+0.04%)
May 03, 2005 69.16 69.21 69.12 69.20 354,770 +0.04(+0.06%)
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.