Skip to main content
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 (%)
Oct 29, 2004 69.76 69.77 69.71 69.77 214,045 +0.06(+0.09%)
Oct 28, 2004 69.71 69.74 69.66 69.71 121,033 +0.03(+0.04%)
Oct 27, 2004 69.78 69.81 69.67 69.69 310,118 -0.09(-0.13%)
Oct 26, 2004 69.81 69.81 69.76 69.78 142,814 -0.01(-0.01%)
Oct 25, 2004 69.82 69.82 69.77 69.79 141,990 +0.03(+0.04%)
Oct 22, 2004 69.73 69.77 69.71 69.77 125,625 +0.07(+0.10%)
Oct 21, 2004 69.77 69.79 69.70 69.70 189,909 -0.08(-0.12%)
Oct 20, 2004 69.73 69.78 69.72 69.78 193,088 +0.06(+0.09%)
Oct 19, 2004 69.67 69.73 69.66 69.72 350,149 -0.03(-0.04%)
Oct 18, 2004 69.72 69.75 69.70 69.75 175,427 +0.01(+0.01%)
Oct 15, 2004 69.74 69.76 69.65 69.74 261,258 -0.03(-0.04%)
Oct 14, 2004 69.76 69.80 69.72 69.77 212,397 +0.02(+0.02%)
Oct 13, 2004 69.66 69.75 69.65 69.75 153,764 +0.05(+0.07%)
Oct 12, 2004 69.66 69.71 69.66 69.70 191,557 +0.02(+0.02%)
Oct 11, 2004 69.66 69.68 69.63 69.68 76,293 +0.05(+0.07%)
Oct 08, 2004 69.65 69.66 69.60 69.63 162,359 +0.18(+0.26%)
Oct 07, 2004 69.49 69.50 69.43 69.45 188,849 -0.03(-0.04%)
Oct 06, 2004 69.55 69.55 69.48 69.48 157,296 -0.06(-0.09%)
Oct 05, 2004 69.54 69.56 69.51 69.54 198,033 +0.01(+0.01%)
Oct 04, 2004 69.48 69.54 69.48 69.53 116,324 +0.01(+0.01%)
Oct 01, 2004 69.54 69.56 69.48 69.52 531,935 -0.16(-0.23%)
Sep 30, 2004 69.61 69.69 69.58 69.68 268,675 +0.03(+0.04%)
Sep 29, 2004 69.70 69.70 69.63 69.66 137,869 -0.08(-0.12%)
Sep 28, 2004 69.73 69.76 69.70 69.74 332,959 +0.04(+0.06%)
Sep 27, 2004 69.71 69.72 69.67 69.70 124,683 +0.04(+0.06%)
Sep 24, 2004 69.65 69.67 69.60 69.66 228,527 -0.04(-0.06%)
Sep 23, 2004 69.83 69.83 69.66 69.70 519,690 -0.08(-0.12%)
Sep 22, 2004 69.75 69.79 69.71 69.78 181,197 +0.07(+0.10%)
Sep 21, 2004 69.79 69.80 69.69 69.71 157,296 -0.10(-0.15%)
Sep 20, 2004 69.78 69.82 69.74 69.82 1,249,070 +0.11(+0.16%)
Sep 17, 2004 69.79 69.80 69.71 69.71 194,972 -0.08(-0.12%)
Sep 16, 2004 69.68 69.82 69.68 69.79 401,953 +0.12(+0.17%)
Sep 15, 2004 69.71 69.73 69.66 69.67 239,005 -0.04(-0.06%)
Sep 14, 2004 69.65 69.75 69.65 69.71 165,067 +0.02(+0.02%)
Sep 13, 2004 69.67 69.71 69.66 69.70 102,431 +0.01(+0.01%)
Sep 10, 2004 69.74 69.74 69.67 69.69 93,718 +0.02(+0.02%)
Sep 09, 2004 69.69 69.71 69.65 69.67 111,261 +0.01(+0.01%)
Sep 08, 2004 69.53 69.69 69.51 69.66 102,195 +0.10(+0.15%)
Sep 07, 2004 69.55 69.57 69.52 69.56 149,408 +0.00(+0.00%)
Sep 03, 2004 69.60 69.60 69.49 69.56 512,626 -0.09(-0.13%)
Sep 02, 2004 69.73 69.73 69.66 69.66 157,414 -0.11(-0.16%)
Sep 01, 2004 69.77 69.77 69.68 69.77 335,667 -0.09(-0.13%)
Aug 31, 2004 69.80 69.88 69.77 69.86 117,972 +0.10(+0.15%)
Aug 30, 2004 69.74 69.78 69.73 69.76 77,824 +0.02(+0.02%)
Aug 27, 2004 69.77 69.78 69.72 69.74 106,551 -0.03(-0.04%)
Aug 26, 2004 69.73 69.77 69.70 69.77 131,158 +0.07(+0.10%)
Aug 25, 2004 69.74 69.77 69.67 69.70 135,161 -0.03(-0.04%)
Aug 24, 2004 69.68 69.72 69.64 69.72 221,345 +0.03(+0.05%)
Aug 23, 2004 69.71 69.71 69.68 69.69 116,088 -0.06(-0.09%)
Aug 20, 2004 69.78 69.79 69.72 69.75 156,001 -0.04(-0.06%)
Aug 19, 2004 69.71 69.79 69.71 69.79 312,473 +0.04(+0.06%)
Aug 18, 2004 69.81 69.82 69.73 69.75 226,054 -0.02(-0.02%)
Aug 17, 2004 69.74 69.77 69.70 69.77 232,412 +0.07(+0.10%)
Aug 16, 2004 69.65 69.70 69.62 69.70 114,911 -0.02(-0.02%)
Aug 13, 2004 69.71 69.72 69.67 69.71 137,869 +0.07(+0.10%)
Aug 12, 2004 69.61 69.66 69.57 69.65 130,334 +0.02(+0.02%)
Aug 11, 2004 69.56 69.63 69.55 69.63 211,926 +0.11(+0.16%)
Aug 10, 2004 69.69 69.70 69.52 69.52 191,911 -0.17(-0.24%)
Aug 09, 2004 69.72 69.72 69.66 69.69 250,073 -0.01(-0.01%)
Aug 06, 2004 69.76 69.77 69.66 69.70 744,450 +0.25(+0.35%)
Aug 05, 2004 69.44 69.47 69.41 69.45 565,843 +0.04(+0.06%)
Aug 04, 2004 69.42 69.46 69.39 69.41 97,603 -0.01(-0.01%)
Aug 03, 2004 69.38 69.43 69.35 69.42 330,487 +0.02(+0.02%)
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.