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 69.37 69.43 69.35 69.42 192,128 +0.05(+0.07%)
May 27, 2005 69.33 69.37 69.32 69.37 152,228 +0.03(+0.04%)
May 26, 2005 69.34 69.35 69.31 69.35 223,954 -0.03(-0.04%)
May 25, 2005 69.41 69.41 69.32 69.37 267,130 +0.03(+0.04%)
May 24, 2005 69.32 69.35 69.30 69.35 144,739 +0.04(+0.06%)
May 23, 2005 69.30 69.33 69.28 69.30 1,945,736 +0.04(+0.06%)
May 20, 2005 69.29 69.30 69.24 69.26 167,907 +0.00(+0.00%)
May 19, 2005 69.30 69.35 69.26 69.26 235,070 -0.10(-0.15%)
May 18, 2005 69.36 69.41 69.33 69.36 353,483 +0.07(+0.10%)
May 17, 2005 69.33 69.35 69.29 69.29 139,006 +0.00(+0.00%)
May 16, 2005 69.34 69.34 69.29 69.29 151,292 -0.02(-0.02%)
May 13, 2005 69.29 69.32 69.25 69.31 151,994 +0.08(+0.11%)
May 12, 2005 69.19 69.23 69.13 69.23 252,972 +0.03(+0.05%)
May 11, 2005 69.22 69.25 69.18 69.20 108,583 +0.04(+0.06%)
May 10, 2005 69.11 69.19 69.11 69.16 268,183 +0.05(+0.07%)
May 09, 2005 69.11 69.11 69.07 69.11 138,889 -0.03(-0.05%)
May 06, 2005 69.17 69.17 69.09 69.14 249,930 -0.15(-0.22%)
May 05, 2005 69.29 69.34 69.23 69.29 251,100 +0.07(+0.10%)
May 04, 2005 69.21 69.23 69.17 69.23 726,974 +0.03(+0.04%)
May 03, 2005 69.16 69.21 69.12 69.20 354,770 +0.04(+0.06%)
May 02, 2005 69.14 69.18 69.11 69.16 288,543 -0.15(-0.22%)
Apr 29, 2005 69.35 69.38 69.29 69.31 501,264 -0.07(-0.10%)
Apr 28, 2005 69.38 69.41 69.35 69.38 320,252 +0.06(+0.09%)
Apr 27, 2005 69.34 69.35 69.28 69.32 561,524 +0.05(+0.07%)
Apr 26, 2005 69.29 69.30 69.22 69.27 225,124 -0.02(-0.02%)
Apr 25, 2005 69.29 69.29 69.25 69.29 368,694 +0.02(+0.02%)
Apr 22, 2005 69.33 69.33 69.25 69.27 165,333 +0.02(+0.02%)
Apr 21, 2005 69.32 69.35 69.23 69.25 235,070 -0.12(-0.17%)
Apr 20, 2005 69.31 69.40 69.29 69.37 581,064 -0.03(-0.04%)
Apr 19, 2005 69.29 69.41 69.29 69.40 1,712,538 +0.09(+0.12%)
Apr 18, 2005 69.35 69.38 69.29 69.31 849,014 -0.03(-0.05%)
Apr 15, 2005 69.29 69.35 69.23 69.35 342,484 +0.11(+0.16%)
Apr 14, 2005 69.18 69.26 69.17 69.23 192,128 +0.06(+0.09%)
Apr 13, 2005 69.11 69.17 69.10 69.17 307,498 +0.10(+0.15%)
Apr 12, 2005 69.01 69.12 68.99 69.07 164,163 +0.04(+0.06%)
Apr 11, 2005 69.01 69.05 68.99 69.03 243,377 +0.00(+0.00%)
Apr 08, 2005 68.99 69.04 68.99 69.03 160,184 -0.01(-0.01%)
Apr 07, 2005 69.09 69.11 69.03 69.04 344,239 -0.03(-0.04%)
Apr 06, 2005 69.04 69.08 69.03 69.06 204,999 +0.05(+0.07%)
Apr 05, 2005 69.03 69.04 68.98 69.01 157,376 +0.02(+0.02%)
Apr 04, 2005 68.99 69.04 68.97 68.99 636,175 +0.00(+0.00%)
Apr 01, 2005 68.99 69.03 68.93 68.99 911,731 -0.12(-0.17%)
Mar 31, 2005 69.05 69.11 69.05 69.11 221,380 +0.09(+0.14%)
Mar 30, 2005 68.98 69.04 68.98 69.02 196,925 +0.01(+0.01%)
Mar 29, 2005 68.95 69.01 68.95 69.01 308,434 +0.05(+0.07%)
Mar 28, 2005 68.96 68.98 68.93 68.96 1,012,943 -0.03(-0.05%)
Mar 24, 2005 68.98 69.02 68.94 68.99 316,508 +0.02(+0.02%)
Mar 23, 2005 68.94 68.99 68.90 68.98 252,738 -0.01(-0.01%)
Mar 22, 2005 69.11 69.16 68.95 68.99 1,900,102 -0.12(-0.17%)
Mar 21, 2005 69.06 69.11 69.05 69.11 1,898,347 +0.04(+0.06%)
Mar 18, 2005 69.10 69.10 69.05 69.06 130,113 -0.03(-0.05%)
Mar 17, 2005 69.12 69.14 69.07 69.10 262,567 +0.03(+0.04%)
Mar 16, 2005 69.07 69.12 69.04 69.07 440,069 +0.09(+0.12%)
Mar 15, 2005 69.02 69.05 68.99 68.99 302,935 -0.03(-0.04%)
Mar 14, 2005 69.04 69.04 68.99 69.01 251,451 -0.03(-0.04%)
Mar 11, 2005 69.08 69.08 69.00 69.04 887,744 -0.02(-0.02%)
Mar 10, 2005 69.11 69.11 69.05 69.05 277,193 -0.05(-0.07%)
Mar 09, 2005 69.07 69.14 69.07 69.11 440,420 -0.03(-0.04%)
Mar 08, 2005 69.12 69.13 69.07 69.13 283,628 +0.00(+0.00%)
Mar 07, 2005 69.14 69.18 69.12 69.13 502,317 -0.03(-0.04%)
Mar 04, 2005 69.21 69.21 69.15 69.16 512,497 +0.00(+0.00%)
Mar 03, 2005 69.17 69.18 69.11 69.16 1,569,202 +0.03(+0.04%)
Mar 02, 2005 69.12 69.17 69.09 69.13 456,450 +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.