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 (%)
Oct 29, 2004 70.19 70.21 70.14 70.21 212,721 +0.06(+0.09%)
Oct 28, 2004 70.14 70.17 70.09 70.15 120,284 +0.03(+0.04%)
Oct 27, 2004 70.22 70.24 70.11 70.12 308,200 -0.09(-0.13%)
Oct 26, 2004 70.24 70.24 70.19 70.22 141,931 -0.01(-0.01%)
Oct 25, 2004 70.25 70.25 70.20 70.23 141,112 +0.03(+0.04%)
Oct 22, 2004 70.17 70.20 70.14 70.20 124,848 +0.07(+0.10%)
Oct 21, 2004 70.20 70.23 70.13 70.13 188,734 -0.09(-0.12%)
Oct 20, 2004 70.17 70.22 70.16 70.22 191,894 +0.06(+0.09%)
Oct 19, 2004 70.11 70.17 70.10 70.16 347,983 -0.03(-0.04%)
Oct 18, 2004 70.16 70.18 70.13 70.18 174,342 +0.01(+0.01%)
Oct 15, 2004 70.17 70.19 70.08 70.17 259,642 -0.03(-0.04%)
Oct 14, 2004 70.19 70.23 70.16 70.20 211,083 +0.02(+0.02%)
Oct 13, 2004 70.10 70.18 70.08 70.18 152,813 +0.05(+0.07%)
Oct 12, 2004 70.09 70.14 70.09 70.13 190,373 +0.02(+0.02%)
Oct 11, 2004 70.10 70.11 70.06 70.11 75,821 +0.05(+0.07%)
Oct 08, 2004 70.08 70.10 70.04 70.06 161,354 +0.18(+0.26%)
Oct 07, 2004 69.93 69.94 69.86 69.88 187,681 -0.03(-0.04%)
Oct 06, 2004 69.99 69.99 69.91 69.91 156,323 -0.06(-0.09%)
Oct 05, 2004 69.98 69.99 69.94 69.97 196,808 +0.01(+0.01%)
Oct 04, 2004 69.91 69.97 69.91 69.96 115,604 +0.01(+0.01%)
Oct 01, 2004 69.98 69.99 69.91 69.95 528,644 -0.16(-0.23%)
Sep 30, 2004 70.05 70.12 70.01 70.11 267,013 +0.03(+0.04%)
Sep 29, 2004 70.13 70.13 70.06 70.09 137,017 -0.09(-0.12%)
Sep 28, 2004 70.17 70.19 70.13 70.17 330,900 +0.04(+0.06%)
Sep 27, 2004 70.15 70.16 70.11 70.13 123,912 +0.04(+0.06%)
Sep 24, 2004 70.08 70.11 70.04 70.09 227,113 -0.04(-0.06%)
Sep 23, 2004 70.26 70.26 70.09 70.13 516,476 -0.09(-0.12%)
Sep 22, 2004 70.18 70.23 70.14 70.22 180,076 +0.07(+0.10%)
Sep 21, 2004 70.23 70.23 70.12 70.15 156,323 -0.10(-0.15%)
Sep 20, 2004 70.22 70.25 70.17 70.25 1,241,344 +0.11(+0.16%)
Sep 17, 2004 70.23 70.23 70.14 70.14 193,766 -0.09(-0.12%)
Sep 16, 2004 70.11 70.25 70.11 70.23 399,467 +0.12(+0.17%)
Sep 15, 2004 70.15 70.17 70.10 70.11 237,527 -0.04(-0.06%)
Sep 14, 2004 70.08 70.18 70.08 70.15 164,046 +0.02(+0.02%)
Sep 13, 2004 70.11 70.14 70.09 70.13 101,797 +0.01(+0.01%)
Sep 10, 2004 70.17 70.17 70.10 70.12 93,138 +0.02(+0.02%)
Sep 09, 2004 70.12 70.15 70.08 70.11 110,573 +0.01(+0.01%)
Sep 08, 2004 69.96 70.12 69.94 70.10 101,563 +0.10(+0.15%)
Sep 07, 2004 69.99 70.00 69.95 69.99 148,483 +0.00(+0.00%)
Sep 03, 2004 70.03 70.03 69.93 69.99 509,455 -0.09(-0.13%)
Sep 02, 2004 70.17 70.17 70.09 70.09 156,440 -0.11(-0.16%)
Sep 01, 2004 70.21 70.21 70.11 70.20 333,591 -0.09(-0.13%)
Aug 31, 2004 70.23 70.32 70.20 70.29 117,242 +0.10(+0.15%)
Aug 30, 2004 70.17 70.22 70.17 70.19 77,342 +0.02(+0.02%)
Aug 27, 2004 70.20 70.22 70.16 70.17 105,892 -0.03(-0.04%)
Aug 26, 2004 70.17 70.20 70.13 70.20 130,347 +0.07(+0.10%)
Aug 25, 2004 70.17 70.20 70.11 70.13 134,325 -0.03(-0.04%)
Aug 24, 2004 70.11 70.16 70.07 70.16 219,976 +0.03(+0.05%)
Aug 23, 2004 70.15 70.15 70.11 70.12 115,370 -0.06(-0.09%)
Aug 20, 2004 70.22 70.23 70.16 70.18 155,036 -0.04(-0.06%)
Aug 19, 2004 70.15 70.23 70.15 70.23 310,540 +0.04(+0.06%)
Aug 18, 2004 70.24 70.25 70.17 70.18 224,656 -0.02(-0.02%)
Aug 17, 2004 70.17 70.20 70.13 70.20 230,974 +0.07(+0.10%)
Aug 16, 2004 70.08 70.13 70.05 70.13 114,200 -0.02(-0.02%)
Aug 13, 2004 70.14 70.16 70.11 70.15 137,017 +0.07(+0.10%)
Aug 12, 2004 70.05 70.09 70.00 70.08 129,528 +0.02(+0.02%)
Aug 11, 2004 69.99 70.06 69.99 70.06 210,615 +0.11(+0.16%)
Aug 10, 2004 70.12 70.13 69.95 69.95 190,724 -0.17(-0.24%)
Aug 09, 2004 70.16 70.16 70.09 70.12 248,526 -0.01(-0.01%)
Aug 06, 2004 70.19 70.21 70.10 70.13 739,845 +0.25(+0.35%)
Aug 05, 2004 69.88 69.90 69.84 69.88 562,343 +0.04(+0.06%)
Aug 04, 2004 69.85 69.89 69.82 69.84 97,000 -0.01(-0.01%)
Aug 03, 2004 69.82 69.87 69.78 69.85 328,443 +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.