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 (%)
Jun 30, 2004 69.46 69.62 69.42 69.62 153,639 +0.19(+0.27%)
Jun 29, 2004 69.35 69.44 69.34 69.43 224,297 +0.07(+0.10%)
Jun 28, 2004 69.45 69.45 69.35 69.36 227,349 -0.16(-0.23%)
Jun 25, 2004 69.46 69.52 69.46 69.52 295,777 +0.01(+0.01%)
Jun 24, 2004 69.53 69.55 69.47 69.51 189,555 +0.07(+0.10%)
Jun 23, 2004 69.40 69.46 69.38 69.45 303,054 +0.02(+0.02%)
Jun 22, 2004 69.41 69.44 69.37 69.43 119,601 +0.03(+0.04%)
Jun 21, 2004 69.42 69.44 69.39 69.40 135,916 +0.05(+0.07%)
Jun 18, 2004 69.38 69.42 69.35 69.35 218,194 -0.04(-0.06%)
Jun 17, 2004 69.28 69.39 69.25 69.39 212,443 +0.09(+0.12%)
Jun 16, 2004 69.34 69.38 69.31 69.31 211,504 -0.05(-0.07%)
Jun 15, 2004 69.29 69.40 69.27 69.36 668,784 +0.23(+0.33%)
Jun 14, 2004 69.25 69.25 69.13 69.13 165,729 -0.18(-0.26%)
Jun 10, 2004 69.32 69.34 69.26 69.31 410,684 -0.01(-0.01%)
Jun 09, 2004 69.39 69.39 69.29 69.32 492,140 -0.11(-0.16%)
Jun 08, 2004 69.42 69.43 69.36 69.43 216,316 +0.01(+0.01%)
Jun 07, 2004 69.40 69.45 69.37 69.42 140,024 +0.03(+0.04%)
Jun 04, 2004 69.47 69.47 69.39 69.39 355,636 -0.11(-0.16%)
Jun 03, 2004 69.50 69.52 69.47 69.51 186,034 +0.02(+0.02%)
Jun 02, 2004 69.49 69.51 69.45 69.49 195,306 -0.04(-0.06%)
Jun 01, 2004 69.55 69.58 69.48 69.53 138,146 -0.20(-0.29%)
May 28, 2004 69.76 69.76 69.68 69.74 180,048 -0.03(-0.04%)
May 27, 2004 69.74 69.78 69.71 69.76 322,772 +0.03(+0.05%)
May 26, 2004 69.62 69.73 69.62 69.73 168,780 +0.13(+0.18%)
May 25, 2004 69.59 69.64 69.57 69.60 185,682 +0.00(+0.00%)
May 24, 2004 69.59 69.60 69.54 69.60 212,090 +0.02(+0.02%)
May 21, 2004 69.65 69.66 69.55 69.58 265,729 +0.00(+0.00%)
May 20, 2004 69.57 69.62 69.55 69.58 119,954 +0.03(+0.05%)
May 19, 2004 69.55 69.55 69.49 69.55 193,663 -0.03(-0.05%)
May 18, 2004 69.62 69.62 69.55 69.58 247,067 -0.07(-0.10%)
May 17, 2004 69.66 69.66 69.60 69.65 242,490 +0.09(+0.13%)
May 14, 2004 69.45 69.56 69.45 69.56 304,697 +0.11(+0.16%)
May 13, 2004 69.44 69.48 69.40 69.45 234,978 -0.03(-0.05%)
May 12, 2004 69.52 69.52 69.45 69.48 305,166 +0.02(+0.02%)
May 11, 2004 69.44 69.50 69.28 69.46 225,823 +0.01(+0.01%)
May 10, 2004 69.52 69.52 69.43 69.45 448,595 +0.03(+0.05%)
May 07, 2004 69.52 69.52 69.40 69.42 860,687 -0.29(-0.42%)
May 06, 2004 69.77 69.77 69.68 69.71 673,714 -0.02(-0.02%)
May 05, 2004 69.83 69.83 69.73 69.73 144,836 -0.03(-0.04%)
May 04, 2004 69.83 69.90 69.71 69.75 292,021 -0.02(-0.02%)
May 03, 2004 69.72 69.77 69.70 69.77 167,841 -0.07(-0.10%)
Apr 30, 2004 69.85 69.88 69.80 69.84 134,625 +0.03(+0.05%)
Apr 29, 2004 69.84 69.90 69.77 69.80 1,384,048 -0.01(-0.01%)
Apr 28, 2004 69.93 69.93 69.81 69.81 269,250 -0.14(-0.21%)
Apr 27, 2004 69.87 69.96 69.85 69.96 1,148,483 +0.09(+0.12%)
Apr 26, 2004 69.88 69.88 69.84 69.87 1,244,963 +0.01(+0.01%)
Apr 23, 2004 69.94 69.94 69.84 69.86 301,410 -0.14(-0.21%)
Apr 22, 2004 69.99 70.01 69.95 70.01 392,021 +0.10(+0.15%)
Apr 21, 2004 69.90 70.02 69.90 69.91 170,423 +0.01(+0.01%)
Apr 20, 2004 70.08 70.10 69.90 69.90 217,607 -0.16(-0.23%)
Apr 19, 2004 70.16 70.16 70.06 70.06 515,144 -0.09(-0.12%)
Apr 16, 2004 70.16 70.16 70.10 70.14 156,221 +0.09(+0.13%)
Apr 15, 2004 70.05 70.06 69.97 70.05 245,659 +0.04(+0.06%)
Apr 14, 2004 70.03 70.04 69.97 70.01 341,786 -0.12(-0.17%)
Apr 13, 2004 70.15 70.17 70.09 70.13 213,029 -0.09(-0.13%)
Apr 12, 2004 70.22 70.26 70.19 70.22 274,180 -0.07(-0.10%)
Apr 08, 2004 70.23 70.30 70.22 70.29 171,949 +0.00(+0.00%)
Apr 07, 2004 70.28 70.32 70.26 70.29 157,630 +0.02(+0.02%)
Apr 06, 2004 70.24 70.30 70.23 70.27 147,771 +0.09(+0.12%)
Apr 05, 2004 70.22 70.23 70.19 70.19 341,552 -0.07(-0.10%)
Apr 02, 2004 70.26 70.41 70.22 70.26 483,689 -0.25(-0.35%)
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.