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 70.58 70.58 70.52 70.57 126,837 +0.03(+0.05%)
Jan 29, 2004 70.53 70.53 70.44 70.53 413,040 +0.02(+0.02%)
Jan 28, 2004 70.71 70.76 70.35 70.52 258,589 -0.18(-0.25%)
Jan 27, 2004 70.62 70.71 70.62 70.70 160,418 +0.09(+0.12%)
Jan 26, 2004 70.68 70.68 70.61 70.61 493,425 -0.05(-0.07%)
Jan 23, 2004 70.76 70.79 70.64 70.66 132,336 -0.10(-0.14%)
Jan 22, 2004 70.71 70.76 70.68 70.76 277,895 +0.05(+0.07%)
Jan 21, 2004 70.67 70.71 70.65 70.71 313,232 +0.04(+0.06%)
Jan 20, 2004 70.65 70.70 70.61 70.67 337,686 +0.03(+0.05%)
Jan 16, 2004 70.70 70.73 70.64 70.64 130,698 -0.05(-0.07%)
Jan 15, 2004 70.68 70.70 70.64 70.69 327,390 -0.01(-0.01%)
Jan 14, 2004 70.72 70.77 70.69 70.70 295,329 -0.07(-0.10%)
Jan 13, 2004 70.68 70.76 70.64 70.76 187,213 +0.09(+0.12%)
Jan 12, 2004 70.65 70.74 70.63 70.68 136,783 +0.04(+0.06%)
Jan 09, 2004 70.64 70.68 70.59 70.64 230,038 +0.17(+0.24%)
Jan 08, 2004 70.44 70.44 70.44 70.46 124,029 +0.01(+0.01%)
Jan 07, 2004 70.42 70.48 70.40 70.46 134,910 +0.05(+0.07%)
Jan 06, 2004 70.33 70.45 70.33 70.41 284,915 +0.09(+0.12%)
Jan 05, 2004 70.29 70.32 70.25 70.32 318,731 +0.01(+0.01%)
Jan 02, 2004 70.40 70.40 70.25 70.31 166,971 -0.17(-0.24%)
Dec 31, 2003 70.41 70.49 70.38 70.48 223,486 -0.02(-0.02%)
Dec 30, 2003 70.46 70.52 70.43 70.50 106,711 +0.04(+0.06%)
Dec 29, 2003 70.55 70.52 70.45 70.46 118,529 -0.09(-0.13%)
Dec 26, 2003 70.53 70.55 70.51 70.55 177,034 +0.06(+0.08%)
Dec 24, 2003 70.44 70.49 70.42 70.49 114,200 +0.16(+0.23%)
Dec 23, 2003 70.42 70.42 70.31 70.33 142,165 -0.12(-0.17%)
Dec 22, 2003 70.51 70.51 70.40 70.45 95,362 -0.02(-0.02%)
Dec 19, 2003 70.43 70.51 70.40 70.46 104,722 +0.00(+0.00%)
Dec 18, 2003 70.41 70.46 70.41 70.46 156,791 +0.02(+0.02%)
Dec 17, 2003 70.49 70.49 70.44 70.45 153,164 +0.01(+0.01%)
Dec 16, 2003 70.41 70.44 70.35 70.44 126,135 +0.04(+0.06%)
Dec 15, 2003 70.39 70.43 70.35 70.40 162,992 -0.02(-0.02%)
Dec 12, 2003 70.43 70.50 70.39 70.41 133,038 -0.02(-0.02%)
Dec 11, 2003 70.26 70.45 70.23 70.43 251,451 +0.15(+0.21%)
Dec 10, 2003 70.23 70.29 70.21 70.29 572,874 +0.09(+0.12%)
Dec 09, 2003 70.30 70.32 70.23 70.20 107,998 -0.04(-0.06%)
Dec 08, 2003 70.32 70.32 70.23 70.24 129,060 -0.09(-0.12%)
Dec 05, 2003 70.26 70.31 70.23 70.33 107,764 +0.23(+0.33%)
Dec 04, 2003 70.06 70.11 70.05 70.10 89,628 +0.07(+0.10%)
Dec 03, 2003 70.09 70.09 70.04 70.03 297,201 -0.06(-0.09%)
Dec 02, 2003 70.05 70.05 70.05 70.09 257,769 +0.08(+0.11%)
Dec 01, 2003 70.03 70.04 69.96 70.01 184,990 -0.19(-0.27%)
Nov 28, 2003 70.22 70.22 70.17 70.20 67,630 -0.08(-0.11%)
Nov 26, 2003 70.31 70.31 70.25 70.28 172,704 -0.09(-0.12%)
Nov 25, 2003 70.31 70.38 70.28 70.36 193,532 +0.08(+0.11%)
Nov 24, 2003 70.34 70.34 70.26 70.29 116,189 -0.09(-0.13%)
Nov 21, 2003 70.41 70.44 70.36 70.38 129,996 -0.03(-0.04%)
Nov 20, 2003 70.41 70.41 70.41 70.41 119,582 +0.14(+0.19%)
Nov 19, 2003 70.40 70.40 70.27 70.27 145,909 -0.13(-0.18%)
Nov 18, 2003 70.32 70.39 70.29 70.40 114,083 +0.01(+0.01%)
Nov 17, 2003 70.37 70.41 70.35 70.39 106,126 +0.04(+0.06%)
Nov 14, 2003 70.29 70.34 70.29 70.35 128,943 +0.12(+0.17%)
Nov 13, 2003 70.20 70.25 70.17 70.23 89,979 +0.12(+0.17%)
Nov 12, 2003 70.09 70.10 70.09 70.11 77,459 +0.04(+0.06%)
Nov 11, 2003 70.04 70.07 70.00 70.06 195,755 +0.00(+0.00%)
Nov 10, 2003 70.07 70.10 70.02 70.06 210,966 +0.02(+0.02%)
Nov 07, 2003 70.01 70.06 70.00 70.05 95,830 -0.06(-0.09%)
Nov 06, 2003 70.10 70.13 70.08 70.11 141,463 -0.08(-0.11%)
Nov 05, 2003 70.22 70.24 70.16 70.18 361,673 -0.07(-0.10%)
Nov 04, 2003 70.22 70.26 70.22 70.25 103,191 +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.