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 (%)
Jun 30, 2005 69.22 69.23 69.14 69.22 557,398 +0.04(+0.06%)
Jun 29, 2005 69.22 69.22 69.14 69.17 342,138 +0.02(+0.02%)
Jun 28, 2005 69.18 69.21 69.16 69.16 221,950 -0.08(-0.11%)
Jun 27, 2005 69.22 69.24 69.19 69.23 171,714 +0.03(+0.04%)
Jun 24, 2005 69.25 69.25 69.19 69.21 449,534 +0.03(+0.05%)
Jun 23, 2005 69.17 69.19 69.12 69.17 232,748 -0.03(-0.04%)
Jun 22, 2005 69.15 69.20 69.08 69.20 322,185 +0.15(+0.22%)
Jun 21, 2005 69.05 69.09 69.03 69.05 297,772 +0.01(+0.01%)
Jun 20, 2005 69.03 69.05 69.01 69.04 248,358 -0.02(-0.02%)
Jun 17, 2005 69.04 69.06 69.01 69.05 1,042,027 -0.01(-0.01%)
Jun 16, 2005 69.00 69.06 68.98 69.06 445,543 +0.06(+0.09%)
Jun 15, 2005 69.00 69.03 68.97 69.00 158,451 -0.02(-0.02%)
Jun 14, 2005 69.01 69.02 68.99 69.02 310,096 +0.02(+0.02%)
Jun 13, 2005 69.01 69.02 68.97 69.00 179,696 +0.00(+0.00%)
Jun 10, 2005 69.02 69.04 68.97 69.00 368,430 -0.06(-0.09%)
Jun 09, 2005 69.08 69.08 69.02 69.06 396,951 -0.04(-0.06%)
Jun 08, 2005 69.14 69.14 69.08 69.11 175,236 -0.02(-0.02%)
Jun 07, 2005 69.14 69.14 69.07 69.12 223,006 +0.02(+0.02%)
Jun 06, 2005 69.10 69.11 69.05 69.11 1,484,401 +0.03(+0.05%)
Jun 03, 2005 69.21 69.21 69.06 69.07 211,738 -0.09(-0.12%)
Jun 02, 2005 69.13 69.17 69.11 69.16 471,130 -0.03(-0.04%)
Jun 01, 2005 69.04 69.26 69.04 69.18 918,317 -0.03(-0.04%)
May 31, 2005 69.16 69.22 69.14 69.21 192,724 +0.05(+0.07%)
May 27, 2005 69.11 69.16 69.11 69.16 152,700 +0.03(+0.04%)
May 26, 2005 69.12 69.14 69.10 69.13 224,649 -0.03(-0.04%)
May 25, 2005 69.19 69.19 69.11 69.16 267,959 +0.03(+0.04%)
May 24, 2005 69.11 69.13 69.09 69.13 145,188 +0.04(+0.06%)
May 23, 2005 69.09 69.11 69.06 69.09 1,951,776 +0.04(+0.06%)
May 20, 2005 69.08 69.09 69.03 69.05 168,428 +0.00(+0.00%)
May 19, 2005 69.09 69.13 69.05 69.05 235,800 -0.10(-0.15%)
May 18, 2005 69.15 69.19 69.11 69.15 354,580 +0.07(+0.10%)
May 17, 2005 69.11 69.14 69.08 69.08 139,437 +0.00(+0.00%)
May 16, 2005 69.12 69.12 69.08 69.08 151,761 -0.02(-0.02%)
May 13, 2005 69.07 69.11 69.04 69.10 152,466 +0.08(+0.11%)
May 12, 2005 68.98 69.02 68.92 69.02 253,757 +0.03(+0.05%)
May 11, 2005 69.00 69.04 68.97 68.99 108,921 +0.04(+0.06%)
May 10, 2005 68.90 68.98 68.89 68.94 269,016 +0.05(+0.07%)
May 09, 2005 68.89 68.90 68.86 68.89 139,320 -0.03(-0.05%)
May 06, 2005 68.95 68.96 68.88 68.93 250,706 -0.15(-0.22%)
May 05, 2005 69.07 69.12 69.01 69.08 251,879 +0.07(+0.10%)
May 04, 2005 68.99 69.02 68.96 69.01 729,231 +0.03(+0.04%)
May 03, 2005 68.94 68.99 68.91 68.99 355,871 +0.04(+0.06%)
May 02, 2005 68.93 68.97 68.90 68.94 289,438 -0.15(-0.22%)
Apr 29, 2005 69.14 69.16 69.08 69.10 502,820 -0.07(-0.10%)
Apr 28, 2005 69.16 69.19 69.13 69.16 321,246 +0.06(+0.09%)
Apr 27, 2005 69.12 69.14 69.06 69.11 563,267 +0.05(+0.07%)
Apr 26, 2005 69.08 69.09 69.00 69.05 225,823 -0.02(-0.02%)
Apr 25, 2005 69.07 69.07 69.04 69.07 369,838 +0.02(+0.02%)
Apr 22, 2005 69.11 69.11 69.04 69.05 165,846 +0.02(+0.02%)
Apr 21, 2005 69.11 69.13 69.02 69.04 235,800 -0.12(-0.17%)
Apr 20, 2005 69.10 69.18 69.07 69.16 582,868 -0.03(-0.04%)
Apr 19, 2005 69.08 69.20 69.08 69.18 1,717,854 +0.09(+0.12%)
Apr 18, 2005 69.13 69.16 69.08 69.10 851,650 -0.03(-0.05%)
Apr 15, 2005 69.08 69.13 69.02 69.13 343,547 +0.11(+0.16%)
Apr 14, 2005 68.97 69.05 68.96 69.02 192,724 +0.06(+0.09%)
Apr 13, 2005 68.90 68.96 68.88 68.96 308,453 +0.10(+0.15%)
Apr 12, 2005 68.80 68.91 68.78 68.86 164,672 +0.04(+0.06%)
Apr 11, 2005 68.80 68.84 68.77 68.82 244,133 +0.00(+0.00%)
Apr 08, 2005 68.78 68.82 68.77 68.82 160,682 -0.01(-0.01%)
Apr 07, 2005 68.88 68.89 68.82 68.82 345,307 -0.03(-0.04%)
Apr 06, 2005 68.82 68.87 68.82 68.85 205,635 +0.05(+0.07%)
Apr 05, 2005 68.82 68.82 68.76 68.80 157,865 +0.02(+0.02%)
Apr 04, 2005 68.77 68.82 68.76 68.78 638,150 +0.00(+0.00%)
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.