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 (%)
Jan 31, 2005 69.57 69.58 69.52 69.57 210,030 -0.01(-0.01%)
Jan 28, 2005 69.57 69.61 69.56 69.58 118,646 +0.03(+0.05%)
Jan 27, 2005 69.54 69.55 69.51 69.54 320,252 -0.02(-0.02%)
Jan 26, 2005 69.55 69.60 69.54 69.56 133,506 -0.03(-0.04%)
Jan 25, 2005 69.59 69.59 69.53 69.58 256,599 -0.03(-0.04%)
Jan 24, 2005 69.64 69.64 69.57 69.61 381,097 -0.04(-0.06%)
Jan 21, 2005 69.57 69.65 69.57 69.65 219,976 +0.07(+0.10%)
Jan 20, 2005 69.54 69.59 69.52 69.58 183,118 +0.06(+0.09%)
Jan 19, 2005 69.52 69.52 69.47 69.52 259,408 +0.01(+0.01%)
Jan 18, 2005 69.45 69.52 69.45 69.52 195,404 -0.03(-0.04%)
Jan 14, 2005 69.52 69.56 69.47 69.54 249,345 -0.03(-0.05%)
Jan 13, 2005 69.54 69.58 69.52 69.58 122,273 +0.09(+0.12%)
Jan 12, 2005 69.47 69.54 69.47 69.49 147,898 +0.01(+0.01%)
Jan 11, 2005 69.50 69.50 69.46 69.48 346,345 +0.02(+0.02%)
Jan 10, 2005 69.50 69.51 69.45 69.47 346,462 -0.04(-0.06%)
Jan 07, 2005 69.51 69.52 69.47 69.51 166,737 +0.01(+0.01%)
Jan 06, 2005 69.48 69.54 69.48 69.50 373,023 +0.03(+0.05%)
Jan 05, 2005 69.45 69.50 69.43 69.47 320,018 +0.02(+0.02%)
Jan 04, 2005 69.58 69.58 69.45 69.45 497,637 -0.15(-0.22%)
Jan 03, 2005 69.54 69.61 69.54 69.60 433,165 -0.02(-0.02%)
Dec 31, 2004 69.61 69.63 69.58 69.62 199,616 -0.08(-0.11%)
Dec 30, 2004 69.67 69.73 69.64 69.70 243,377 +0.03(+0.04%)
Dec 29, 2004 69.70 69.70 69.64 69.67 251,100 -0.01(-0.01%)
Dec 28, 2004 69.68 69.70 69.64 69.68 284,915 +0.03(+0.04%)
Dec 27, 2004 69.69 69.71 69.63 69.65 167,205 -0.04(-0.06%)
Dec 23, 2004 69.76 69.76 69.69 69.70 488,627 -0.02(-0.02%)
Dec 22, 2004 69.71 69.73 69.68 69.71 830,644 +0.00(+0.00%)
Dec 21, 2004 69.70 69.72 69.67 69.71 331,485 +0.01(+0.01%)
Dec 20, 2004 69.73 69.75 69.66 69.70 304,339 +0.00(+0.00%)
Dec 17, 2004 69.70 69.74 69.67 69.70 108,466 -0.03(-0.04%)
Dec 16, 2004 69.76 69.80 69.68 69.73 381,565 -0.08(-0.11%)
Dec 15, 2004 69.78 69.81 69.75 69.81 381,097 +0.07(+0.10%)
Dec 14, 2004 69.73 69.77 69.68 69.74 351,493 +0.02(+0.02%)
Dec 13, 2004 69.74 69.77 69.69 69.72 277,778 -0.05(-0.07%)
Dec 10, 2004 69.78 69.79 69.74 69.77 287,724 +0.01(+0.01%)
Dec 09, 2004 69.77 69.82 69.73 69.76 308,434 -0.01(-0.01%)
Dec 08, 2004 69.70 69.80 69.70 69.77 165,333 +0.03(+0.04%)
Dec 07, 2004 69.73 69.75 69.66 69.75 604,349 +0.00(+0.00%)
Dec 06, 2004 69.72 69.76 69.69 69.75 230,740 +0.01(+0.01%)
Dec 03, 2004 69.73 69.77 69.71 69.74 489,447 +0.15(+0.22%)
Dec 02, 2004 69.57 69.60 69.52 69.58 266,545 -0.03(-0.04%)
Dec 01, 2004 69.67 69.67 69.58 69.61 220,327 -0.08(-0.11%)
Nov 30, 2004 69.66 69.74 69.66 69.69 465,694 +0.02(+0.02%)
Nov 29, 2004 69.65 69.67 69.63 69.67 168,609 +0.01(+0.01%)
Nov 26, 2004 69.66 69.70 69.65 69.66 162,290 -0.07(-0.10%)
Nov 24, 2004 69.73 69.76 69.70 69.73 215,529 -0.01(-0.01%)
Nov 23, 2004 69.74 69.79 69.70 69.74 307,147 -0.01(-0.01%)
Nov 22, 2004 69.76 69.76 69.71 69.75 546,079 +0.02(+0.02%)
Nov 19, 2004 69.82 69.82 69.70 69.73 245,016 -0.11(-0.16%)
Nov 18, 2004 69.82 69.84 69.78 69.84 336,633 -0.01(-0.01%)
Nov 17, 2004 69.79 69.85 69.76 69.85 143,218 +0.10(+0.15%)
Nov 16, 2004 69.74 69.78 69.73 69.75 168,024 -0.05(-0.07%)
Nov 15, 2004 69.81 69.82 69.75 69.80 246,069 +0.00(+0.00%)
Nov 12, 2004 69.82 69.85 69.77 69.80 210,030 -0.02(-0.02%)
Nov 11, 2004 69.79 69.85 69.74 69.82 142,165 +0.05(+0.07%)
Nov 10, 2004 69.82 69.84 69.76 69.76 199,616 -0.09(-0.12%)
Nov 09, 2004 69.85 69.86 69.81 69.85 232,496 +0.05(+0.07%)
Nov 08, 2004 69.83 69.84 69.76 69.80 262,567 -0.03(-0.05%)
Nov 05, 2004 69.87 69.89 69.82 69.83 392,095 -0.18(-0.26%)
Nov 04, 2004 70.05 70.08 69.98 70.01 327,273 -0.06(-0.09%)
Nov 03, 2004 69.99 70.07 69.96 70.07 271,459 -0.01(-0.01%)
Nov 02, 2004 70.05 70.08 69.99 70.08 355,238 +0.03(+0.05%)
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.