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 69.98 69.98 69.89 69.95 179,491 -0.03(-0.04%)
May 27, 2004 69.95 69.99 69.93 69.98 321,773 +0.03(+0.05%)
May 26, 2004 69.84 69.94 69.84 69.94 168,258 +0.13(+0.18%)
May 25, 2004 69.81 69.86 69.79 69.82 185,107 +0.00(+0.00%)
May 24, 2004 69.81 69.82 69.76 69.82 211,434 +0.02(+0.02%)
May 21, 2004 69.87 69.88 69.76 69.80 264,907 +0.00(+0.00%)
May 20, 2004 69.78 69.84 69.76 69.80 119,582 +0.03(+0.05%)
May 19, 2004 69.76 69.76 69.70 69.76 193,064 -0.03(-0.05%)
May 18, 2004 69.83 69.83 69.76 69.80 246,303 -0.07(-0.10%)
May 17, 2004 69.88 69.88 69.82 69.87 241,739 +0.09(+0.13%)
May 14, 2004 69.67 69.77 69.67 69.77 303,754 +0.11(+0.16%)
May 13, 2004 69.65 69.70 69.62 69.66 234,251 -0.03(-0.05%)
May 12, 2004 69.74 69.74 69.67 69.70 304,222 +0.02(+0.02%)
May 11, 2004 69.65 69.71 69.50 69.68 225,124 +0.01(+0.01%)
May 10, 2004 69.74 69.74 69.64 69.67 447,206 +0.03(+0.05%)
May 07, 2004 69.74 69.74 69.62 69.64 858,024 -0.29(-0.42%)
May 06, 2004 69.99 69.99 69.89 69.93 671,629 -0.02(-0.02%)
May 05, 2004 70.05 70.05 69.94 69.94 144,388 -0.03(-0.04%)
May 04, 2004 70.05 70.11 69.93 69.97 291,117 -0.02(-0.02%)
May 03, 2004 69.94 69.99 69.92 69.99 167,322 -0.07(-0.10%)
Apr 30, 2004 70.07 70.10 70.02 70.05 134,208 +0.03(+0.05%)
Apr 29, 2004 70.05 70.11 69.99 70.02 1,379,765 -0.01(-0.01%)
Apr 28, 2004 70.15 70.15 70.03 70.03 268,417 -0.15(-0.21%)
Apr 27, 2004 70.09 70.17 70.07 70.17 1,144,929 +0.09(+0.12%)
Apr 26, 2004 70.10 70.10 70.05 70.09 1,241,110 +0.01(+0.01%)
Apr 23, 2004 70.16 70.16 70.05 70.08 300,478 -0.15(-0.21%)
Apr 22, 2004 70.21 70.23 70.17 70.23 390,808 +0.10(+0.15%)
Apr 21, 2004 70.11 70.23 70.11 70.12 169,896 +0.01(+0.01%)
Apr 20, 2004 70.29 70.32 70.11 70.11 216,933 -0.16(-0.23%)
Apr 19, 2004 70.38 70.38 70.28 70.28 513,550 -0.09(-0.12%)
Apr 16, 2004 70.38 70.38 70.32 70.36 155,738 +0.09(+0.13%)
Apr 15, 2004 70.27 70.28 70.19 70.27 244,899 +0.04(+0.06%)
Apr 14, 2004 70.24 70.26 70.18 70.23 340,729 -0.12(-0.17%)
Apr 13, 2004 70.37 70.39 70.31 70.35 212,370 -0.09(-0.13%)
Apr 12, 2004 70.44 70.47 70.41 70.44 273,332 -0.07(-0.10%)
Apr 08, 2004 70.45 70.52 70.44 70.51 171,417 +0.00(+0.00%)
Apr 07, 2004 70.50 70.54 70.47 70.51 157,142 +0.02(+0.02%)
Apr 06, 2004 70.46 70.52 70.45 70.49 147,313 +0.09(+0.12%)
Apr 05, 2004 70.44 70.45 70.41 70.41 340,495 -0.07(-0.10%)
Apr 02, 2004 70.47 70.63 70.44 70.47 482,192 -0.25(-0.35%)
Apr 01, 2004 70.79 70.79 70.71 70.72 316,976 -0.19(-0.27%)
Mar 31, 2004 70.87 70.93 70.87 70.91 209,913 +0.05(+0.07%)
Mar 30, 2004 70.89 70.90 70.83 70.86 222,667 -0.01(-0.01%)
Mar 29, 2004 70.82 70.87 70.82 70.87 203,829 -0.05(-0.07%)
Mar 26, 2004 71.00 71.00 70.88 70.92 402,626 -0.07(-0.10%)
Mar 25, 2004 70.98 70.99 70.94 70.99 212,370 -0.01(-0.01%)
Mar 24, 2004 70.99 70.99 70.95 70.99 287,724 +0.02(+0.02%)
Mar 23, 2004 70.95 70.98 70.94 70.98 243,611 +0.02(+0.02%)
Mar 22, 2004 70.93 70.96 70.91 70.96 272,981 +0.04(+0.06%)
Mar 19, 2004 70.92 70.94 70.88 70.92 149,185 +0.03(+0.04%)
Mar 18, 2004 70.92 70.95 70.86 70.89 533,091 -0.03(-0.04%)
Mar 17, 2004 70.97 70.97 70.91 70.92 172,119 +0.00(+0.00%)
Mar 16, 2004 70.87 70.96 70.82 70.92 194,468 +0.05(+0.07%)
Mar 15, 2004 70.89 70.91 70.84 70.87 165,801 -0.03(-0.05%)
Mar 12, 2004 70.94 70.95 70.88 70.90 155,855 -0.05(-0.07%)
Mar 11, 2004 70.95 70.96 70.85 70.95 190,607 +0.06(+0.08%)
Mar 10, 2004 70.88 70.93 70.87 70.89 293,925 -0.04(-0.06%)
Mar 09, 2004 70.89 70.94 70.86 70.94 133,974 +0.04(+0.06%)
Mar 08, 2004 70.88 70.90 70.84 70.89 178,555 +0.11(+0.16%)
Mar 05, 2004 70.83 70.84 70.78 70.78 527,708 +0.15(+0.22%)
Mar 04, 2004 70.58 70.64 70.54 70.63 224,071 +0.06(+0.08%)
Mar 03, 2004 70.55 70.60 70.52 70.57 220,444 -0.05(-0.07%)
Mar 02, 2004 70.67 70.67 70.57 70.62 256,014 -0.07(-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.