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 31, 2005 69.16 69.22 69.14 69.21 192,724 +0.05(+0.07%)
May 27, 2005 69.11 69.16 69.11 69.16 152,700 +0.03(+0.04%)
May 26, 2005 69.12 69.14 69.10 69.13 224,649 -0.03(-0.04%)
May 25, 2005 69.19 69.19 69.11 69.16 267,959 +0.03(+0.04%)
May 24, 2005 69.11 69.13 69.09 69.13 145,188 +0.04(+0.06%)
May 23, 2005 69.09 69.11 69.06 69.09 1,951,776 +0.04(+0.06%)
May 20, 2005 69.08 69.09 69.03 69.05 168,428 +0.00(+0.00%)
May 19, 2005 69.09 69.13 69.05 69.05 235,800 -0.10(-0.15%)
May 18, 2005 69.15 69.19 69.11 69.15 354,580 +0.07(+0.10%)
May 17, 2005 69.11 69.14 69.08 69.08 139,437 +0.00(+0.00%)
May 16, 2005 69.12 69.12 69.08 69.08 151,761 -0.02(-0.02%)
May 13, 2005 69.07 69.11 69.04 69.10 152,466 +0.08(+0.11%)
May 12, 2005 68.98 69.02 68.92 69.02 253,757 +0.03(+0.05%)
May 11, 2005 69.00 69.04 68.97 68.99 108,921 +0.04(+0.06%)
May 10, 2005 68.90 68.98 68.89 68.94 269,016 +0.05(+0.07%)
May 09, 2005 68.89 68.90 68.86 68.89 139,320 -0.03(-0.05%)
May 06, 2005 68.95 68.96 68.88 68.93 250,706 -0.15(-0.22%)
May 05, 2005 69.07 69.12 69.01 69.08 251,879 +0.07(+0.10%)
May 04, 2005 68.99 69.02 68.96 69.01 729,231 +0.03(+0.04%)
May 03, 2005 68.94 68.99 68.91 68.99 355,871 +0.04(+0.06%)
May 02, 2005 68.93 68.97 68.90 68.94 289,438 -0.15(-0.22%)
Apr 29, 2005 69.14 69.16 69.08 69.10 502,820 -0.07(-0.10%)
Apr 28, 2005 69.16 69.19 69.13 69.16 321,246 +0.06(+0.09%)
Apr 27, 2005 69.12 69.14 69.06 69.11 563,267 +0.05(+0.07%)
Apr 26, 2005 69.08 69.09 69.00 69.05 225,823 -0.02(-0.02%)
Apr 25, 2005 69.07 69.07 69.04 69.07 369,838 +0.02(+0.02%)
Apr 22, 2005 69.11 69.11 69.04 69.05 165,846 +0.02(+0.02%)
Apr 21, 2005 69.11 69.13 69.02 69.04 235,800 -0.12(-0.17%)
Apr 20, 2005 69.10 69.18 69.07 69.16 582,868 -0.03(-0.04%)
Apr 19, 2005 69.08 69.20 69.08 69.18 1,717,854 +0.09(+0.12%)
Apr 18, 2005 69.13 69.16 69.08 69.10 851,650 -0.03(-0.05%)
Apr 15, 2005 69.08 69.13 69.02 69.13 343,547 +0.11(+0.16%)
Apr 14, 2005 68.97 69.05 68.96 69.02 192,724 +0.06(+0.09%)
Apr 13, 2005 68.90 68.96 68.88 68.96 308,453 +0.10(+0.15%)
Apr 12, 2005 68.80 68.91 68.78 68.86 164,672 +0.04(+0.06%)
Apr 11, 2005 68.80 68.84 68.77 68.82 244,133 +0.00(+0.00%)
Apr 08, 2005 68.78 68.82 68.77 68.82 160,682 -0.01(-0.01%)
Apr 07, 2005 68.88 68.89 68.82 68.82 345,307 -0.03(-0.04%)
Apr 06, 2005 68.82 68.87 68.82 68.85 205,635 +0.05(+0.07%)
Apr 05, 2005 68.82 68.82 68.76 68.80 157,865 +0.02(+0.02%)
Apr 04, 2005 68.77 68.82 68.76 68.78 638,150 +0.00(+0.00%)
Apr 01, 2005 68.78 68.82 68.71 68.78 914,561 -0.12(-0.17%)
Mar 31, 2005 68.84 68.90 68.83 68.90 222,067 +0.09(+0.14%)
Mar 30, 2005 68.76 68.82 68.76 68.81 197,536 +0.01(+0.01%)
Mar 29, 2005 68.74 68.80 68.74 68.80 309,392 +0.05(+0.07%)
Mar 28, 2005 68.75 68.76 68.71 68.75 1,016,087 -0.03(-0.05%)
Mar 24, 2005 68.76 68.81 68.73 68.78 317,490 +0.02(+0.02%)
Mar 23, 2005 68.72 68.77 68.69 68.76 253,523 -0.01(-0.01%)
Mar 22, 2005 68.90 68.94 68.74 68.77 1,906,001 -0.12(-0.17%)
Mar 21, 2005 68.85 68.89 68.83 68.89 1,904,240 +0.04(+0.06%)
Mar 18, 2005 68.88 68.88 68.84 68.85 130,517 -0.03(-0.05%)
Mar 17, 2005 68.91 68.93 68.86 68.88 263,382 +0.03(+0.04%)
Mar 16, 2005 68.86 68.91 68.82 68.86 441,435 +0.09(+0.12%)
Mar 15, 2005 68.81 68.83 68.77 68.77 303,875 -0.03(-0.04%)
Mar 14, 2005 68.82 68.82 68.78 68.80 252,232 -0.03(-0.04%)
Mar 11, 2005 68.87 68.87 68.79 68.82 890,500 -0.02(-0.02%)
Mar 10, 2005 68.90 68.90 68.83 68.84 278,053 -0.05(-0.07%)
Mar 09, 2005 68.86 68.93 68.86 68.89 441,787 -0.03(-0.04%)
Mar 08, 2005 68.91 68.92 68.86 68.92 284,509 +0.00(+0.00%)
Mar 07, 2005 68.93 68.97 68.91 68.92 503,877 -0.03(-0.04%)
Mar 04, 2005 68.99 68.99 68.93 68.94 514,088 +0.00(+0.00%)
Mar 03, 2005 68.95 68.97 68.90 68.94 1,574,073 +0.03(+0.04%)
Mar 02, 2005 68.91 68.95 68.88 68.92 457,867 +0.04(+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.