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 (%)
Nov 30, 2004 81.51 81.60 81.51 81.54 398,000 +0.02(+0.02%)
Nov 29, 2004 81.50 81.52 81.47 81.52 144,100 +0.01(+0.01%)
Nov 26, 2004 81.51 81.55 81.50 81.51 138,700 -0.08(-0.10%)
Nov 24, 2004 81.59 81.62 81.55 81.59 184,200 -0.01(-0.01%)
Nov 23, 2004 81.60 81.66 81.55 81.60 262,500 -0.01(-0.01%)
Nov 22, 2004 81.62 81.63 81.57 81.61 466,700 +0.02(+0.02%)
Nov 19, 2004 81.69 81.70 81.56 81.59 209,400 -0.13(-0.16%)
Nov 18, 2004 81.70 81.72 81.65 81.72 287,700 -0.01(-0.01%)
Nov 17, 2004 81.66 81.73 81.63 81.73 122,400 +0.12(+0.15%)
Nov 16, 2004 81.60 81.65 81.59 81.61 143,600 -0.06(-0.07%)
Nov 15, 2004 81.68 81.70 81.61 81.67 210,300 +0.00(+0.00%)
Nov 12, 2004 81.69 81.73 81.64 81.67 179,500 -0.02(-0.02%)
Nov 11, 2004 81.66 81.73 81.60 81.69 121,500 +0.06(+0.07%)
Nov 10, 2004 81.70 81.72 81.62 81.63 170,600 -0.10(-0.12%)
Nov 09, 2004 81.73 81.74 81.68 81.73 198,700 +0.06(+0.07%)
Nov 08, 2004 81.71 81.72 81.62 81.67 224,400 -0.04(-0.05%)
Nov 05, 2004 81.75 81.78 81.69 81.71 335,100 -0.21(-0.26%)
Nov 04, 2004 81.96 82.00 81.88 81.92 279,700 -0.07(-0.09%)
Nov 03, 2004 81.90 81.99 81.86 81.99 232,000 -0.01(-0.01%)
Nov 02, 2004 81.97 82.00 81.90 82.00 303,600 +0.04(+0.05%)
Nov 01, 2004 81.99 82.02 81.92 81.96 237,800 -0.19(-0.23%)
Oct 29, 2004 82.13 82.15 82.07 82.15 181,800 +0.07(+0.09%)
Oct 28, 2004 82.07 82.11 82.01 82.08 102,800 +0.03(+0.04%)
Oct 27, 2004 82.16 82.19 82.03 82.05 263,400 -0.11(-0.13%)
Oct 26, 2004 82.19 82.19 82.13 82.16 121,300 -0.01(-0.01%)
Oct 25, 2004 82.20 82.20 82.14 82.17 120,600 +0.03(+0.04%)
Oct 22, 2004 82.10 82.14 82.07 82.14 106,700 +0.08(+0.10%)
Oct 21, 2004 82.14 82.17 82.06 82.06 161,300 -0.10(-0.12%)
Oct 20, 2004 82.10 82.16 82.09 82.16 164,000 +0.07(+0.09%)
Oct 19, 2004 82.03 82.10 82.02 82.09 297,400 -0.03(-0.04%)
Oct 18, 2004 82.09 82.12 82.06 82.12 149,000 +0.01(+0.01%)
Oct 15, 2004 82.11 82.13 82.00 82.11 221,900 -0.03(-0.04%)
Oct 14, 2004 82.13 82.18 82.09 82.14 180,400 +0.02(+0.02%)
Oct 13, 2004 82.02 82.12 82.00 82.12 130,600 +0.06(+0.07%)
Oct 12, 2004 82.01 82.07 82.01 82.06 162,700 +0.02(+0.02%)
Oct 11, 2004 82.02 82.04 81.98 82.04 64,800 +0.06(+0.07%)
Oct 08, 2004 82.00 82.02 81.95 81.98 137,900 +0.21(+0.26%)
Oct 07, 2004 81.82 81.83 81.74 81.77 160,400 -0.03(-0.04%)
Oct 06, 2004 81.89 81.89 81.80 81.80 133,600 -0.07(-0.09%)
Oct 05, 2004 81.88 81.90 81.84 81.87 168,200 +0.01(+0.01%)
Oct 04, 2004 81.80 81.87 81.80 81.86 98,800 +0.01(+0.01%)
Oct 01, 2004 81.88 81.90 81.80 81.85 451,800 -0.19(-0.23%)
Sep 30, 2004 81.96 82.05 81.92 82.04 228,200 +0.03(+0.04%)
Sep 29, 2004 82.06 82.06 81.98 82.01 117,100 -0.10(-0.12%)
Sep 28, 2004 82.10 82.13 82.06 82.11 282,800 +0.05(+0.06%)
Sep 27, 2004 82.08 82.09 82.03 82.06 105,900 +0.05(+0.06%)
Sep 24, 2004 82.00 82.03 81.95 82.01 194,100 -0.05(-0.06%)
Sep 23, 2004 82.21 82.21 82.01 82.06 441,400 -0.10(-0.12%)
Sep 22, 2004 82.12 82.17 82.07 82.16 153,900 +0.08(+0.10%)
Sep 21, 2004 82.17 82.18 82.05 82.08 133,600 -0.12(-0.15%)
Sep 20, 2004 82.16 82.20 82.11 82.20 1,060,900 +0.13(+0.16%)
Sep 17, 2004 82.17 82.18 82.07 82.07 165,600 -0.10(-0.12%)
Sep 16, 2004 82.04 82.20 82.04 82.17 341,400 +0.14(+0.17%)
Sep 15, 2004 82.08 82.10 82.02 82.03 203,000 -0.05(-0.06%)
Sep 14, 2004 82.00 82.12 82.00 82.08 140,200 +0.02(+0.02%)
Sep 13, 2004 82.03 82.07 82.01 82.06 87,000 +0.01(+0.01%)
Sep 10, 2004 82.11 82.11 82.03 82.05 79,600 +0.02(+0.02%)
Sep 09, 2004 82.05 82.08 82.00 82.03 94,500 +0.01(+0.01%)
Sep 08, 2004 81.86 82.05 81.84 82.02 86,800 +0.12(+0.15%)
Sep 07, 2004 81.89 81.91 81.85 81.90 126,900 +0.00(+0.00%)
Sep 03, 2004 81.94 81.94 81.82 81.90 435,400 -0.11(-0.13%)
Sep 02, 2004 82.10 82.10 82.01 82.01 133,700 -0.13(-0.16%)
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.