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 (%)
Feb 27, 2004 70.76 70.81 70.76 70.81 173,874 +0.05(+0.07%)
Feb 26, 2004 70.76 70.78 70.73 70.76 265,609 -0.03(-0.04%)
Feb 25, 2004 70.76 70.78 70.73 70.78 140,293 +0.05(+0.07%)
Feb 24, 2004 70.73 70.76 70.70 70.73 182,884 +0.01(+0.01%)
Feb 23, 2004 70.68 70.73 70.66 70.72 156,206 +0.07(+0.10%)
Feb 20, 2004 70.70 70.70 70.63 70.65 146,143 -0.08(-0.11%)
Feb 19, 2004 70.68 70.73 70.66 70.73 179,257 +0.03(+0.05%)
Feb 18, 2004 70.75 70.75 70.67 70.70 142,867 +0.01(+0.01%)
Feb 17, 2004 70.71 70.72 70.67 70.69 151,760 -0.06(-0.08%)
Feb 13, 2004 70.70 70.75 70.67 70.75 156,674 +0.10(+0.15%)
Feb 12, 2004 70.64 70.66 70.61 70.64 195,872 +0.03(+0.04%)
Feb 11, 2004 70.48 70.68 70.48 70.62 597,797 +0.11(+0.16%)
Feb 10, 2004 70.57 70.57 70.51 70.51 276,725 -0.09(-0.13%)
Feb 09, 2004 70.51 70.60 70.51 70.60 112,328 +0.03(+0.04%)
Feb 06, 2004 70.58 70.58 70.54 70.58 207,807 +0.11(+0.16%)
Feb 05, 2004 70.53 70.55 70.43 70.46 300,244 -0.05(-0.07%)
Feb 04, 2004 70.53 70.55 70.51 70.52 110,105 -0.04(-0.06%)
Feb 03, 2004 70.49 70.56 70.49 70.56 173,874 +0.07(+0.10%)
Feb 02, 2004 70.47 70.52 70.44 70.49 280,937 -0.08(-0.11%)
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%)
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.