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 (%)
Jul 29, 2005 80.80 80.80 80.73 80.75 1,124,300 -0.05(-0.06%)
Jul 28, 2005 80.77 80.82 80.77 80.80 359,100 +0.01(+0.01%)
Jul 27, 2005 80.76 80.81 80.76 80.79 160,000 +0.00(+0.00%)
Jul 26, 2005 80.82 80.83 80.77 80.79 207,200 -0.02(-0.02%)
Jul 25, 2005 80.80 80.85 80.79 80.81 191,600 -0.03(-0.04%)
Jul 22, 2005 80.75 80.86 80.75 80.84 547,000 +0.08(+0.10%)
Jul 21, 2005 80.80 80.84 80.74 80.76 322,600 -0.08(-0.10%)
Jul 20, 2005 80.83 80.88 80.76 80.84 196,200 -0.01(-0.01%)
Jul 19, 2005 80.80 80.86 80.78 80.85 216,100 +0.03(+0.04%)
Jul 18, 2005 80.83 80.84 80.78 80.82 309,300 -0.02(-0.02%)
Jul 15, 2005 80.81 80.87 80.80 80.84 299,200 +0.01(+0.01%)
Jul 14, 2005 80.88 80.88 80.81 80.83 280,300 +0.00(+0.00%)
Jul 13, 2005 80.83 80.86 80.82 80.83 404,800 +0.01(+0.01%)
Jul 12, 2005 80.85 80.87 80.81 80.82 168,100 +0.00(+0.00%)
Jul 11, 2005 80.86 80.86 80.80 80.82 1,435,900 -0.06(-0.07%)
Jul 08, 2005 80.96 80.96 80.86 80.88 126,300 -0.09(-0.11%)
Jul 07, 2005 80.99 81.01 80.94 80.97 151,400 +0.07(+0.09%)
Jul 06, 2005 80.83 80.90 80.83 80.90 130,500 +0.05(+0.06%)
Jul 05, 2005 80.84 80.89 80.81 80.85 198,600 +0.02(+0.02%)
Jul 01, 2005 81.01 81.01 80.81 80.83 392,000 -0.41(-0.50%)
Jun 30, 2005 81.25 81.26 81.15 81.24 474,900 +0.05(+0.06%)
Jun 29, 2005 81.25 81.25 81.15 81.19 291,500 +0.02(+0.02%)
Jun 28, 2005 81.20 81.23 81.17 81.17 189,100 -0.09(-0.11%)
Jun 27, 2005 81.25 81.27 81.21 81.26 146,300 +0.03(+0.04%)
Jun 24, 2005 81.28 81.28 81.21 81.23 383,000 +0.04(+0.05%)
Jun 23, 2005 81.19 81.21 81.13 81.19 198,300 -0.03(-0.04%)
Jun 22, 2005 81.16 81.22 81.08 81.22 274,500 +0.18(+0.22%)
Jun 21, 2005 81.05 81.09 81.02 81.04 253,700 +0.01(+0.01%)
Jun 20, 2005 81.02 81.04 81.00 81.03 211,600 -0.02(-0.02%)
Jun 17, 2005 81.03 81.06 81.00 81.05 887,800 -0.01(-0.01%)
Jun 16, 2005 80.99 81.06 80.96 81.06 379,600 +0.07(+0.09%)
Jun 15, 2005 80.99 81.02 80.95 80.99 135,000 -0.02(-0.02%)
Jun 14, 2005 81.00 81.01 80.97 81.01 264,200 +0.02(+0.02%)
Jun 13, 2005 81.00 81.01 80.95 80.99 153,100 +0.00(+0.00%)
Jun 10, 2005 81.01 81.03 80.95 80.99 313,900 -0.07(-0.09%)
Jun 09, 2005 81.08 81.08 81.01 81.06 338,200 -0.05(-0.06%)
Jun 08, 2005 81.15 81.15 81.08 81.11 149,300 -0.02(-0.02%)
Jun 07, 2005 81.15 81.15 81.07 81.13 190,000 +0.02(+0.02%)
Jun 06, 2005 81.10 81.12 81.05 81.11 1,264,700 +0.04(+0.05%)
Jun 03, 2005 81.23 81.23 81.06 81.07 180,400 -0.10(-0.12%)
Jun 02, 2005 81.14 81.19 81.12 81.17 401,400 -0.03(-0.04%)
Jun 01, 2005 81.03 81.29 81.03 81.20 782,400 -0.03(-0.04%)
May 31, 2005 81.17 81.24 81.15 81.23 164,200 +0.06(+0.07%)
May 27, 2005 81.12 81.17 81.11 81.17 130,100 +0.03(+0.04%)
May 26, 2005 81.13 81.15 81.10 81.14 191,400 -0.03(-0.04%)
May 25, 2005 81.21 81.21 81.11 81.17 228,300 +0.03(+0.04%)
May 24, 2005 81.11 81.14 81.09 81.14 123,700 +0.05(+0.06%)
May 23, 2005 81.09 81.12 81.06 81.09 1,662,900 +0.05(+0.06%)
May 20, 2005 81.08 81.09 81.02 81.04 143,500 +0.00(+0.00%)
May 19, 2005 81.09 81.14 81.04 81.04 200,900 -0.12(-0.15%)
May 18, 2005 81.16 81.21 81.12 81.16 302,100 +0.08(+0.10%)
May 17, 2005 81.12 81.15 81.08 81.08 118,800 +0.00(+0.00%)
May 16, 2005 81.13 81.13 81.08 81.08 129,300 -0.02(-0.02%)
May 13, 2005 81.07 81.11 81.03 81.10 129,900 +0.09(+0.11%)
May 12, 2005 80.96 81.01 80.89 81.01 216,200 +0.04(+0.05%)
May 11, 2005 80.99 81.03 80.95 80.97 92,800 +0.05(+0.06%)
May 10, 2005 80.87 80.96 80.86 80.92 229,200 +0.06(+0.07%)
May 09, 2005 80.86 80.87 80.82 80.86 118,700 -0.04(-0.05%)
May 06, 2005 80.93 80.94 80.84 80.90 213,600 -0.18(-0.22%)
May 05, 2005 81.07 81.13 81.00 81.08 214,600 +0.08(+0.10%)
May 04, 2005 80.98 81.01 80.94 81.00 621,300 +0.03(+0.04%)
May 03, 2005 80.92 80.98 80.88 80.97 303,200 +0.05(+0.06%)
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.