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 (%)
Apr 30, 2004 69.85 69.88 69.80 69.84 134,625 +0.03(+0.05%)
Apr 29, 2004 69.84 69.90 69.77 69.80 1,384,048 -0.01(-0.01%)
Apr 28, 2004 69.93 69.93 69.81 69.81 269,250 -0.14(-0.21%)
Apr 27, 2004 69.87 69.96 69.85 69.96 1,148,483 +0.09(+0.12%)
Apr 26, 2004 69.88 69.88 69.84 69.87 1,244,963 +0.01(+0.01%)
Apr 23, 2004 69.94 69.94 69.84 69.86 301,410 -0.14(-0.21%)
Apr 22, 2004 69.99 70.01 69.95 70.01 392,021 +0.10(+0.15%)
Apr 21, 2004 69.90 70.02 69.90 69.91 170,423 +0.01(+0.01%)
Apr 20, 2004 70.08 70.10 69.90 69.90 217,607 -0.16(-0.23%)
Apr 19, 2004 70.16 70.16 70.06 70.06 515,144 -0.09(-0.12%)
Apr 16, 2004 70.16 70.16 70.10 70.14 156,221 +0.09(+0.13%)
Apr 15, 2004 70.05 70.06 69.97 70.05 245,659 +0.04(+0.06%)
Apr 14, 2004 70.03 70.04 69.97 70.01 341,786 -0.12(-0.17%)
Apr 13, 2004 70.15 70.17 70.09 70.13 213,029 -0.09(-0.13%)
Apr 12, 2004 70.22 70.26 70.19 70.22 274,180 -0.07(-0.10%)
Apr 08, 2004 70.23 70.30 70.22 70.29 171,949 +0.00(+0.00%)
Apr 07, 2004 70.28 70.32 70.26 70.29 157,630 +0.02(+0.02%)
Apr 06, 2004 70.24 70.30 70.23 70.27 147,771 +0.09(+0.12%)
Apr 05, 2004 70.22 70.23 70.19 70.19 341,552 -0.07(-0.10%)
Apr 02, 2004 70.26 70.41 70.22 70.26 483,689 -0.25(-0.35%)
Apr 01, 2004 70.57 70.57 70.49 70.50 317,960 -0.19(-0.27%)
Mar 31, 2004 70.65 70.71 70.65 70.69 210,565 +0.05(+0.07%)
Mar 30, 2004 70.67 70.68 70.61 70.64 223,358 -0.01(-0.01%)
Mar 29, 2004 70.60 70.65 70.60 70.65 204,461 -0.05(-0.07%)
Mar 26, 2004 70.78 70.78 70.66 70.70 403,876 -0.07(-0.10%)
Mar 25, 2004 70.76 70.78 70.72 70.77 213,029 -0.01(-0.01%)
Mar 24, 2004 70.77 70.78 70.73 70.78 288,617 +0.02(+0.02%)
Mar 23, 2004 70.73 70.76 70.72 70.76 244,368 +0.02(+0.02%)
Mar 22, 2004 70.71 70.74 70.69 70.74 273,828 +0.04(+0.06%)
Mar 19, 2004 70.70 70.72 70.66 70.70 149,649 +0.03(+0.04%)
Mar 18, 2004 70.70 70.73 70.64 70.67 534,746 -0.03(-0.04%)
Mar 17, 2004 70.75 70.75 70.69 70.70 172,653 +0.00(+0.00%)
Mar 16, 2004 70.65 70.74 70.60 70.70 195,071 +0.05(+0.07%)
Mar 15, 2004 70.67 70.69 70.62 70.65 166,315 -0.03(-0.05%)
Mar 12, 2004 70.72 70.73 70.66 70.68 156,339 -0.05(-0.07%)
Mar 11, 2004 70.73 70.74 70.63 70.73 191,198 +0.06(+0.08%)
Mar 10, 2004 70.66 70.71 70.65 70.67 294,838 -0.04(-0.06%)
Mar 09, 2004 70.67 70.72 70.64 70.72 134,390 +0.04(+0.06%)
Mar 08, 2004 70.66 70.68 70.62 70.67 179,109 +0.11(+0.16%)
Mar 05, 2004 70.61 70.62 70.56 70.56 529,346 +0.15(+0.22%)
Mar 04, 2004 70.37 70.42 70.32 70.41 224,767 +0.06(+0.08%)
Mar 03, 2004 70.33 70.38 70.30 70.35 221,128 -0.05(-0.07%)
Mar 02, 2004 70.45 70.45 70.35 70.40 256,809 -0.07(-0.10%)
Mar 01, 2004 70.49 70.49 70.42 70.47 206,457 -0.12(-0.17%)
Feb 27, 2004 70.55 70.59 70.54 70.59 174,414 +0.05(+0.07%)
Feb 26, 2004 70.55 70.56 70.51 70.54 266,434 -0.03(-0.04%)
Feb 25, 2004 70.55 70.56 70.51 70.56 140,728 +0.05(+0.07%)
Feb 24, 2004 70.51 70.55 70.48 70.51 183,452 +0.01(+0.01%)
Feb 23, 2004 70.46 70.51 70.44 70.50 156,691 +0.07(+0.10%)
Feb 20, 2004 70.48 70.48 70.41 70.43 146,597 -0.08(-0.11%)
Feb 19, 2004 70.46 70.51 70.44 70.51 179,813 +0.03(+0.05%)
Feb 18, 2004 70.53 70.53 70.45 70.48 143,311 +0.01(+0.01%)
Feb 17, 2004 70.49 70.50 70.45 70.47 152,231 -0.06(-0.08%)
Feb 13, 2004 70.48 70.53 70.45 70.53 157,160 +0.10(+0.15%)
Feb 12, 2004 70.43 70.44 70.39 70.43 196,480 +0.03(+0.04%)
Feb 11, 2004 70.26 70.46 70.26 70.40 599,652 +0.11(+0.16%)
Feb 10, 2004 70.35 70.35 70.29 70.29 277,584 -0.09(-0.13%)
Feb 09, 2004 70.29 70.38 70.29 70.38 112,676 +0.03(+0.04%)
Feb 06, 2004 70.37 70.37 70.32 70.36 208,452 +0.11(+0.16%)
Feb 05, 2004 70.31 70.33 70.21 70.25 301,176 -0.05(-0.07%)
Feb 04, 2004 70.31 70.33 70.29 70.30 110,446 -0.04(-0.06%)
Feb 03, 2004 70.27 70.34 70.27 70.34 174,414 +0.07(+0.10%)
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.