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 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%)
May 02, 2005 80.90 80.95 80.87 80.92 246,600 -0.18(-0.22%)
Apr 29, 2005 81.15 81.18 81.08 81.10 428,400 -0.08(-0.10%)
Apr 28, 2005 81.18 81.21 81.14 81.18 273,700 +0.07(+0.09%)
Apr 27, 2005 81.13 81.15 81.06 81.11 479,900 +0.06(+0.07%)
Apr 26, 2005 81.08 81.09 80.99 81.05 192,400 -0.02(-0.02%)
Apr 25, 2005 81.07 81.07 81.03 81.07 315,100 +0.02(+0.02%)
Apr 22, 2005 81.12 81.12 81.03 81.05 141,300 +0.02(+0.02%)
Apr 21, 2005 81.11 81.14 81.01 81.03 200,900 -0.14(-0.17%)
Apr 20, 2005 81.10 81.20 81.07 81.17 496,600 -0.03(-0.04%)
Apr 19, 2005 81.08 81.22 81.08 81.20 1,463,600 +0.10(+0.12%)
Apr 18, 2005 81.14 81.18 81.08 81.10 725,600 -0.04(-0.05%)
Apr 15, 2005 81.08 81.14 81.01 81.14 292,700 +0.13(+0.16%)
Apr 14, 2005 80.95 81.04 80.94 81.01 164,200 +0.07(+0.09%)
Apr 13, 2005 80.87 80.94 80.85 80.94 262,800 +0.12(+0.15%)
Apr 12, 2005 80.75 80.88 80.73 80.82 140,300 +0.05(+0.06%)
Apr 11, 2005 80.75 80.80 80.72 80.77 208,000 +0.00(+0.00%)
Apr 08, 2005 80.73 80.78 80.72 80.77 136,900 -0.01(-0.01%)
Apr 07, 2005 80.84 80.86 80.77 80.78 294,200 -0.03(-0.04%)
Apr 06, 2005 80.78 80.83 80.77 80.81 175,200 +0.06(+0.07%)
Apr 05, 2005 80.77 80.78 80.71 80.75 134,500 +0.02(+0.02%)
Apr 04, 2005 80.72 80.78 80.70 80.73 543,700 +0.00(+0.00%)
Apr 01, 2005 80.73 80.77 80.65 80.73 779,200 -0.14(-0.17%)
Mar 31, 2005 80.80 80.87 80.79 80.87 189,200 +0.11(+0.14%)
Mar 30, 2005 80.71 80.78 80.71 80.76 168,300 +0.01(+0.01%)
Mar 29, 2005 80.68 80.75 80.68 80.75 263,600 +0.06(+0.07%)
Mar 28, 2005 80.69 80.71 80.65 80.69 865,700 -0.04(-0.05%)
Mar 24, 2005 80.71 80.76 80.67 80.73 270,500 +0.02(+0.02%)
Mar 23, 2005 80.66 80.72 80.62 80.71 216,000 -0.01(-0.01%)
Mar 22, 2005 80.87 80.92 80.68 80.72 1,623,900 -0.14(-0.17%)
Mar 21, 2005 80.81 80.86 80.79 80.86 1,622,400 +0.05(+0.06%)
Mar 18, 2005 80.85 80.85 80.80 80.81 111,200 -0.04(-0.05%)
Mar 17, 2005 80.88 80.90 80.82 80.85 224,400 +0.03(+0.04%)
Mar 16, 2005 80.82 80.88 80.78 80.82 376,100 +0.10(+0.12%)
Mar 15, 2005 80.76 80.79 80.72 80.72 258,900 -0.03(-0.04%)
Mar 14, 2005 80.78 80.78 80.72 80.75 214,900 -0.03(-0.04%)
Mar 11, 2005 80.83 80.83 80.74 80.78 758,700 -0.02(-0.02%)
Mar 10, 2005 80.87 80.87 80.79 80.80 236,900 -0.06(-0.07%)
Mar 09, 2005 80.82 80.90 80.82 80.86 376,400 -0.03(-0.04%)
Mar 08, 2005 80.88 80.89 80.82 80.89 242,400 +0.00(+0.00%)
Mar 07, 2005 80.90 80.95 80.88 80.89 429,300 -0.03(-0.04%)
Mar 04, 2005 80.98 80.98 80.91 80.92 438,000 +0.00(+0.00%)
Mar 03, 2005 80.93 80.95 80.87 80.92 1,341,100 +0.03(+0.04%)
Mar 02, 2005 80.88 80.93 80.84 80.89 390,100 +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.