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 (%)
Jul 29, 2005 68.84 68.84 68.78 68.80 1,319,611 -0.04(-0.06%)
Jul 28, 2005 68.82 68.86 68.82 68.84 421,482 +0.01(+0.01%)
Jul 27, 2005 68.81 68.85 68.81 68.83 187,794 +0.00(+0.00%)
Jul 26, 2005 68.86 68.87 68.82 68.83 243,194 -0.02(-0.02%)
Jul 25, 2005 68.84 68.88 68.83 68.85 224,884 -0.03(-0.04%)
Jul 22, 2005 68.80 68.89 68.80 68.88 642,023 +0.07(+0.10%)
Jul 21, 2005 68.84 68.88 68.79 68.81 378,641 -0.07(-0.10%)
Jul 20, 2005 68.87 68.91 68.81 68.88 230,283 -0.01(-0.01%)
Jul 19, 2005 68.84 68.89 68.82 68.88 253,640 +0.03(+0.04%)
Jul 18, 2005 68.87 68.88 68.82 68.86 363,031 -0.02(-0.02%)
Jul 15, 2005 68.85 68.90 68.84 68.88 351,176 +0.01(+0.01%)
Jul 14, 2005 68.91 68.91 68.85 68.87 328,993 +0.00(+0.00%)
Jul 13, 2005 68.87 68.89 68.86 68.87 475,121 +0.01(+0.01%)
Jul 12, 2005 68.88 68.90 68.85 68.86 197,302 +0.00(+0.00%)
Jul 11, 2005 68.89 68.89 68.84 68.86 1,685,342 -0.05(-0.07%)
Jul 08, 2005 68.98 68.98 68.89 68.91 148,240 -0.08(-0.11%)
Jul 07, 2005 69.00 69.02 68.96 68.99 177,700 +0.06(+0.09%)
Jul 06, 2005 68.87 68.93 68.87 68.93 153,170 +0.04(+0.06%)
Jul 05, 2005 68.88 68.92 68.85 68.88 233,100 +0.02(+0.02%)
Jul 01, 2005 69.02 69.02 68.85 68.87 460,097 -0.35(-0.50%)
Jun 30, 2005 69.22 69.23 69.14 69.22 557,398 +0.04(+0.06%)
Jun 29, 2005 69.22 69.22 69.14 69.17 342,138 +0.02(+0.02%)
Jun 28, 2005 69.18 69.21 69.16 69.16 221,950 -0.08(-0.11%)
Jun 27, 2005 69.22 69.24 69.19 69.23 171,714 +0.03(+0.04%)
Jun 24, 2005 69.25 69.25 69.19 69.21 449,534 +0.03(+0.05%)
Jun 23, 2005 69.17 69.19 69.12 69.17 232,748 -0.03(-0.04%)
Jun 22, 2005 69.15 69.20 69.08 69.20 322,185 +0.15(+0.22%)
Jun 21, 2005 69.05 69.09 69.03 69.05 297,772 +0.01(+0.01%)
Jun 20, 2005 69.03 69.05 69.01 69.04 248,358 -0.02(-0.02%)
Jun 17, 2005 69.04 69.06 69.01 69.05 1,042,027 -0.01(-0.01%)
Jun 16, 2005 69.00 69.06 68.98 69.06 445,543 +0.06(+0.09%)
Jun 15, 2005 69.00 69.03 68.97 69.00 158,451 -0.02(-0.02%)
Jun 14, 2005 69.01 69.02 68.99 69.02 310,096 +0.02(+0.02%)
Jun 13, 2005 69.01 69.02 68.97 69.00 179,696 +0.00(+0.00%)
Jun 10, 2005 69.02 69.04 68.97 69.00 368,430 -0.06(-0.09%)
Jun 09, 2005 69.08 69.08 69.02 69.06 396,951 -0.04(-0.06%)
Jun 08, 2005 69.14 69.14 69.08 69.11 175,236 -0.02(-0.02%)
Jun 07, 2005 69.14 69.14 69.07 69.12 223,006 +0.02(+0.02%)
Jun 06, 2005 69.10 69.11 69.05 69.11 1,484,401 +0.03(+0.05%)
Jun 03, 2005 69.21 69.21 69.06 69.07 211,738 -0.09(-0.12%)
Jun 02, 2005 69.13 69.17 69.11 69.16 471,130 -0.03(-0.04%)
Jun 01, 2005 69.04 69.26 69.04 69.18 918,317 -0.03(-0.04%)
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%)
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.