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 (%)
Jan 30, 2004 70.36 70.37 70.30 70.35 127,231 +0.03(+0.05%)
Jan 29, 2004 70.31 70.31 70.22 70.31 414,322 +0.02(+0.02%)
Jan 28, 2004 70.49 70.55 70.13 70.30 259,391 -0.18(-0.25%)
Jan 27, 2004 70.40 70.49 70.40 70.48 160,916 +0.09(+0.12%)
Jan 26, 2004 70.46 70.46 70.39 70.39 494,957 -0.05(-0.07%)
Jan 23, 2004 70.55 70.57 70.43 70.44 132,747 -0.10(-0.14%)
Jan 22, 2004 70.49 70.55 70.46 70.55 278,758 +0.05(+0.07%)
Jan 21, 2004 70.45 70.49 70.43 70.49 314,204 +0.04(+0.06%)
Jan 20, 2004 70.43 70.48 70.39 70.45 338,735 +0.03(+0.05%)
Jan 16, 2004 70.48 70.51 70.42 70.42 131,104 -0.05(-0.07%)
Jan 15, 2004 70.46 70.49 70.43 70.47 328,406 -0.01(-0.01%)
Jan 14, 2004 70.50 70.55 70.47 70.48 296,246 -0.07(-0.10%)
Jan 13, 2004 70.46 70.55 70.43 70.55 187,794 +0.09(+0.12%)
Jan 12, 2004 70.43 70.52 70.41 70.46 137,207 +0.04(+0.06%)
Jan 09, 2004 70.42 70.46 70.37 70.42 230,753 +0.17(+0.24%)
Jan 08, 2004 70.22 70.22 70.22 70.25 124,414 +0.01(+0.01%)
Jan 07, 2004 70.20 70.26 70.18 70.24 135,329 +0.05(+0.07%)
Jan 06, 2004 70.11 70.23 70.11 70.19 285,800 +0.09(+0.12%)
Jan 05, 2004 70.08 70.10 70.03 70.10 319,720 +0.01(+0.01%)
Jan 02, 2004 70.18 70.18 70.03 70.09 167,489 -0.17(-0.24%)
Dec 31, 2003 70.20 70.27 70.16 70.26 224,180 -0.02(-0.02%)
Dec 30, 2003 70.24 70.31 70.21 70.28 107,043 +0.04(+0.06%)
Dec 29, 2003 70.33 70.30 70.23 70.24 118,897 -0.09(-0.13%)
Dec 26, 2003 70.31 70.33 70.29 70.33 177,583 +0.06(+0.08%)
Dec 24, 2003 70.22 70.27 70.20 70.27 114,554 +0.16(+0.23%)
Dec 23, 2003 70.20 70.20 70.09 70.11 142,606 -0.12(-0.17%)
Dec 22, 2003 70.29 70.29 70.18 70.23 95,658 -0.02(-0.02%)
Dec 19, 2003 70.21 70.29 70.18 70.25 105,047 +0.00(+0.00%)
Dec 18, 2003 70.19 70.25 70.19 70.25 157,278 +0.02(+0.02%)
Dec 17, 2003 70.27 70.27 70.22 70.23 153,639 +0.01(+0.01%)
Dec 16, 2003 70.20 70.22 70.14 70.22 126,526 +0.04(+0.06%)
Dec 15, 2003 70.17 70.21 70.13 70.18 163,498 -0.02(-0.02%)
Dec 12, 2003 70.21 70.28 70.17 70.20 133,451 -0.02(-0.02%)
Dec 11, 2003 70.04 70.23 70.01 70.21 252,232 +0.14(+0.21%)
Dec 10, 2003 70.02 70.08 69.99 70.07 574,652 +0.09(+0.12%)
Dec 09, 2003 70.08 70.10 70.02 69.98 108,334 -0.04(-0.06%)
Dec 08, 2003 70.10 70.10 70.02 70.03 129,461 -0.09(-0.12%)
Dec 05, 2003 70.04 70.09 70.02 70.11 108,099 +0.23(+0.33%)
Dec 04, 2003 69.85 69.89 69.83 69.88 89,906 +0.07(+0.10%)
Dec 03, 2003 69.87 69.87 69.82 69.81 298,124 -0.06(-0.09%)
Dec 02, 2003 69.84 69.84 69.84 69.87 258,570 +0.08(+0.11%)
Dec 01, 2003 69.81 69.82 69.74 69.80 185,564 -0.19(-0.27%)
Nov 28, 2003 70.00 70.00 69.96 69.98 67,840 -0.08(-0.11%)
Nov 26, 2003 70.09 70.09 70.03 70.06 173,240 -0.09(-0.12%)
Nov 25, 2003 70.09 70.16 70.06 70.14 194,133 +0.08(+0.11%)
Nov 24, 2003 70.12 70.12 70.04 70.07 116,550 -0.09(-0.13%)
Nov 21, 2003 70.19 70.22 70.14 70.16 130,400 -0.03(-0.04%)
Nov 20, 2003 70.19 70.19 70.19 70.19 119,954 +0.14(+0.19%)
Nov 19, 2003 70.18 70.18 70.05 70.05 146,362 -0.13(-0.18%)
Nov 18, 2003 70.10 70.17 70.08 70.18 114,437 +0.01(+0.01%)
Nov 17, 2003 70.15 70.19 70.14 70.17 106,456 +0.04(+0.06%)
Nov 14, 2003 70.08 70.12 70.08 70.13 129,343 +0.12(+0.17%)
Nov 13, 2003 69.98 70.03 69.95 70.01 90,258 +0.12(+0.17%)
Nov 12, 2003 69.87 69.88 69.87 69.89 77,700 +0.04(+0.06%)
Nov 11, 2003 69.82 69.85 69.79 69.85 196,363 +0.00(+0.00%)
Nov 10, 2003 69.85 69.88 69.80 69.85 211,621 +0.02(+0.02%)
Nov 07, 2003 69.80 69.85 69.79 69.83 96,127 -0.06(-0.09%)
Nov 06, 2003 69.88 69.91 69.86 69.89 141,902 -0.08(-0.11%)
Nov 05, 2003 70.00 70.03 69.94 69.97 362,796 -0.07(-0.10%)
Nov 04, 2003 70.00 70.04 70.00 70.03 103,511 +0.05(+0.07%)
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.