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 (%)
Sep 30, 2004 81.96 82.05 81.92 82.04 228,200 +0.03(+0.04%)
Sep 29, 2004 82.06 82.06 81.98 82.01 117,100 -0.10(-0.12%)
Sep 28, 2004 82.10 82.13 82.06 82.11 282,800 +0.05(+0.06%)
Sep 27, 2004 82.08 82.09 82.03 82.06 105,900 +0.05(+0.06%)
Sep 24, 2004 82.00 82.03 81.95 82.01 194,100 -0.05(-0.06%)
Sep 23, 2004 82.21 82.21 82.01 82.06 441,400 -0.10(-0.12%)
Sep 22, 2004 82.12 82.17 82.07 82.16 153,900 +0.08(+0.10%)
Sep 21, 2004 82.17 82.18 82.05 82.08 133,600 -0.12(-0.15%)
Sep 20, 2004 82.16 82.20 82.11 82.20 1,060,900 +0.13(+0.16%)
Sep 17, 2004 82.17 82.18 82.07 82.07 165,600 -0.10(-0.12%)
Sep 16, 2004 82.04 82.20 82.04 82.17 341,400 +0.14(+0.17%)
Sep 15, 2004 82.08 82.10 82.02 82.03 203,000 -0.05(-0.06%)
Sep 14, 2004 82.00 82.12 82.00 82.08 140,200 +0.02(+0.02%)
Sep 13, 2004 82.03 82.07 82.01 82.06 87,000 +0.01(+0.01%)
Sep 10, 2004 82.11 82.11 82.03 82.05 79,600 +0.02(+0.02%)
Sep 09, 2004 82.05 82.08 82.00 82.03 94,500 +0.01(+0.01%)
Sep 08, 2004 81.86 82.05 81.84 82.02 86,800 +0.12(+0.15%)
Sep 07, 2004 81.89 81.91 81.85 81.90 126,900 +0.00(+0.00%)
Sep 03, 2004 81.94 81.94 81.82 81.90 435,400 -0.11(-0.13%)
Sep 02, 2004 82.10 82.10 82.01 82.01 133,700 -0.13(-0.16%)
Sep 01, 2004 82.15 82.15 82.04 82.14 285,100 -0.11(-0.13%)
Aug 31, 2004 82.18 82.28 82.14 82.25 100,200 +0.12(+0.15%)
Aug 30, 2004 82.11 82.16 82.10 82.13 66,100 +0.02(+0.02%)
Aug 27, 2004 82.14 82.16 82.09 82.11 90,500 -0.03(-0.04%)
Aug 26, 2004 82.10 82.14 82.06 82.14 111,400 +0.08(+0.10%)
Aug 25, 2004 82.11 82.14 82.03 82.06 114,800 -0.03(-0.04%)
Aug 24, 2004 82.04 82.09 81.99 82.09 188,000 +0.04(+0.05%)
Aug 23, 2004 82.08 82.08 82.04 82.05 98,600 -0.07(-0.09%)
Aug 20, 2004 82.16 82.17 82.09 82.12 132,500 -0.05(-0.06%)
Aug 19, 2004 82.08 82.17 82.08 82.17 265,400 +0.05(+0.06%)
Aug 18, 2004 82.19 82.20 82.10 82.12 192,000 -0.02(-0.02%)
Aug 17, 2004 82.11 82.14 82.06 82.14 197,400 +0.08(+0.10%)
Aug 16, 2004 82.00 82.06 81.97 82.06 97,600 -0.02(-0.02%)
Aug 13, 2004 82.07 82.09 82.03 82.08 117,100 +0.08(+0.10%)
Aug 12, 2004 81.96 82.01 81.91 82.00 110,700 +0.02(+0.02%)
Aug 11, 2004 81.90 81.98 81.89 81.98 180,000 +0.13(+0.16%)
Aug 10, 2004 82.05 82.06 81.85 81.85 163,000 -0.20(-0.24%)
Aug 09, 2004 82.09 82.09 82.01 82.05 212,400 -0.01(-0.01%)
Aug 06, 2004 82.13 82.15 82.02 82.06 632,300 +0.29(+0.35%)
Aug 05, 2004 81.76 81.79 81.72 81.77 480,600 +0.05(+0.06%)
Aug 04, 2004 81.73 81.78 81.70 81.72 82,900 -0.01(-0.01%)
Aug 03, 2004 81.69 81.75 81.65 81.73 280,700 +0.02(+0.02%)
Aug 02, 2004 81.72 81.74 81.66 81.71 212,200 -0.08(-0.10%)
Jul 30, 2004 81.79 81.82 81.75 81.79 102,200 +0.12(+0.15%)
Jul 29, 2004 81.61 81.71 81.61 81.67 198,500 +0.02(+0.02%)
Jul 28, 2004 81.59 81.67 81.54 81.65 74,400 +0.05(+0.06%)
Jul 27, 2004 81.68 81.69 81.56 81.60 117,500 -0.07(-0.09%)
Jul 26, 2004 81.73 81.73 81.65 81.67 156,000 -0.06(-0.07%)
Jul 23, 2004 81.76 81.77 81.72 81.73 138,700 +0.00(+0.00%)
Jul 22, 2004 81.74 81.76 81.69 81.73 117,100 +0.02(+0.02%)
Jul 21, 2004 81.71 81.71 81.63 81.71 171,400 -0.02(-0.02%)
Jul 20, 2004 81.82 81.88 81.70 81.73 137,500 -0.15(-0.18%)
Jul 19, 2004 81.92 81.92 81.86 81.88 178,900 -0.04(-0.05%)
Jul 16, 2004 81.87 81.92 81.83 81.92 181,100 +0.16(+0.20%)
Jul 15, 2004 81.75 81.78 81.71 81.76 232,400 +0.00(+0.00%)
Jul 14, 2004 81.79 81.80 81.73 81.76 99,800 -0.03(-0.04%)
Jul 13, 2004 81.79 81.81 81.73 81.79 204,800 -0.06(-0.07%)
Jul 12, 2004 81.88 81.88 81.82 81.85 285,500 +0.03(+0.04%)
Jul 09, 2004 81.85 81.86 81.79 81.82 250,200 +0.00(+0.00%)
Jul 08, 2004 81.82 81.85 81.78 81.82 259,600 +0.03(+0.04%)
Jul 07, 2004 81.81 81.81 81.75 81.79 206,500 +0.01(+0.01%)
Jul 06, 2004 81.80 81.80 81.71 81.78 203,300 -0.02(-0.02%)
Jul 02, 2004 81.78 81.86 81.73 81.80 164,900 +0.22(+0.27%)
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.