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 (%)
May 28, 2004 81.88 81.88 81.78 81.85 153,400 -0.03(-0.04%)
May 27, 2004 81.85 81.90 81.82 81.88 275,000 +0.04(+0.05%)
May 26, 2004 81.72 81.84 81.72 81.84 143,800 +0.15(+0.18%)
May 25, 2004 81.68 81.74 81.66 81.69 158,200 +0.00(+0.00%)
May 24, 2004 81.68 81.69 81.62 81.69 180,700 +0.02(+0.02%)
May 21, 2004 81.75 81.76 81.63 81.67 226,400 +0.00(+0.00%)
May 20, 2004 81.65 81.72 81.63 81.67 102,200 +0.04(+0.05%)
May 19, 2004 81.63 81.63 81.56 81.63 165,000 -0.04(-0.05%)
May 18, 2004 81.71 81.71 81.63 81.67 210,500 -0.08(-0.10%)
May 17, 2004 81.76 81.76 81.69 81.75 206,600 +0.11(+0.13%)
May 14, 2004 81.52 81.64 81.52 81.64 259,600 +0.13(+0.16%)
May 13, 2004 81.50 81.55 81.46 81.51 200,200 -0.04(-0.05%)
May 12, 2004 81.60 81.60 81.52 81.55 260,000 +0.02(+0.02%)
May 11, 2004 81.50 81.57 81.32 81.53 192,400 +0.01(+0.01%)
May 10, 2004 81.60 81.60 81.49 81.52 382,200 +0.04(+0.05%)
May 07, 2004 81.60 81.60 81.46 81.48 733,300 -0.34(-0.42%)
May 06, 2004 81.89 81.89 81.78 81.82 574,000 -0.02(-0.02%)
May 05, 2004 81.96 81.96 81.84 81.84 123,400 -0.03(-0.04%)
May 04, 2004 81.96 82.04 81.82 81.87 248,800 -0.02(-0.02%)
May 03, 2004 81.83 81.89 81.81 81.89 143,000 -0.08(-0.10%)
Apr 30, 2004 81.99 82.02 81.93 81.97 114,700 +0.04(+0.05%)
Apr 29, 2004 81.97 82.04 81.89 81.93 1,179,200 -0.01(-0.01%)
Apr 28, 2004 82.08 82.08 81.94 81.94 229,400 -0.17(-0.21%)
Apr 27, 2004 82.01 82.11 81.99 82.11 978,500 +0.10(+0.12%)
Apr 26, 2004 82.02 82.02 81.97 82.01 1,060,700 +0.01(+0.01%)
Apr 23, 2004 82.09 82.09 81.97 82.00 256,800 -0.17(-0.21%)
Apr 22, 2004 82.15 82.17 82.10 82.17 334,000 +0.12(+0.15%)
Apr 21, 2004 82.04 82.18 82.04 82.05 145,200 +0.01(+0.01%)
Apr 20, 2004 82.25 82.28 82.04 82.04 185,400 -0.19(-0.23%)
Apr 19, 2004 82.35 82.35 82.23 82.23 438,900 -0.10(-0.12%)
Apr 16, 2004 82.35 82.35 82.28 82.33 133,100 +0.11(+0.13%)
Apr 15, 2004 82.22 82.23 82.13 82.22 209,300 +0.05(+0.06%)
Apr 14, 2004 82.19 82.21 82.12 82.17 291,200 -0.14(-0.17%)
Apr 13, 2004 82.34 82.36 82.27 82.31 181,500 -0.11(-0.13%)
Apr 12, 2004 82.42 82.46 82.38 82.42 233,600 -0.08(-0.10%)
Apr 08, 2004 82.43 82.51 82.42 82.50 146,500 +0.00(+0.00%)
Apr 07, 2004 82.49 82.54 82.46 82.50 134,300 +0.02(+0.02%)
Apr 06, 2004 82.44 82.51 82.43 82.48 125,900 +0.10(+0.12%)
Apr 05, 2004 82.42 82.43 82.38 82.38 291,000 -0.08(-0.10%)
Apr 02, 2004 82.46 82.64 82.42 82.46 412,100 -0.29(-0.35%)
Apr 01, 2004 82.83 82.83 82.74 82.75 270,900 -0.22(-0.27%)
Mar 31, 2004 82.92 82.99 82.92 82.97 179,400 +0.06(+0.07%)
Mar 30, 2004 82.95 82.96 82.88 82.91 190,300 -0.01(-0.01%)
Mar 29, 2004 82.87 82.92 82.86 82.92 174,200 -0.06(-0.07%)
Mar 26, 2004 83.08 83.08 82.94 82.98 344,100 -0.08(-0.10%)
Mar 25, 2004 83.05 83.07 83.00 83.06 181,500 -0.01(-0.01%)
Mar 24, 2004 83.06 83.07 83.02 83.07 245,900 +0.02(+0.02%)
Mar 23, 2004 83.02 83.05 83.00 83.05 208,200 +0.02(+0.02%)
Mar 22, 2004 82.99 83.03 82.97 83.03 233,300 +0.05(+0.06%)
Mar 19, 2004 82.98 83.00 82.93 82.98 127,500 +0.03(+0.04%)
Mar 18, 2004 82.98 83.02 82.91 82.95 455,600 -0.03(-0.04%)
Mar 17, 2004 83.04 83.04 82.97 82.98 147,100 +0.00(+0.00%)
Mar 16, 2004 82.92 83.03 82.87 82.98 166,200 +0.06(+0.07%)
Mar 15, 2004 82.95 82.97 82.89 82.92 141,700 -0.04(-0.05%)
Mar 12, 2004 83.00 83.02 82.93 82.96 133,200 -0.06(-0.07%)
Mar 11, 2004 83.02 83.03 82.90 83.02 162,900 +0.07(+0.08%)
Mar 10, 2004 82.93 82.99 82.92 82.95 251,200 -0.05(-0.06%)
Mar 09, 2004 82.95 83.00 82.91 83.00 114,500 +0.05(+0.06%)
Mar 08, 2004 82.94 82.96 82.89 82.95 152,600 +0.13(+0.16%)
Mar 05, 2004 82.88 82.89 82.82 82.82 451,000 +0.18(+0.22%)
Mar 04, 2004 82.59 82.65 82.54 82.64 191,500 +0.07(+0.08%)
Mar 03, 2004 82.55 82.61 82.51 82.57 188,400 -0.06(-0.07%)
Mar 02, 2004 82.69 82.69 82.57 82.63 218,800 -0.08(-0.10%)
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.