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 (%)
Feb 28, 2005 68.85 68.87 68.75 68.81 592,098 -0.04(-0.06%)
Feb 25, 2005 68.89 68.89 68.84 68.86 700,652 -0.03(-0.05%)
Feb 24, 2005 68.91 68.94 68.87 68.89 263,024 -0.02(-0.02%)
Feb 23, 2005 68.92 68.97 68.91 68.91 856,535 -0.01(-0.01%)
Feb 22, 2005 68.89 68.94 68.89 68.92 209,100 +0.03(+0.04%)
Feb 18, 2005 68.94 68.96 68.88 68.89 234,414 -0.09(-0.14%)
Feb 17, 2005 68.95 68.99 68.92 68.98 522,516 +0.03(+0.05%)
Feb 16, 2005 68.98 69.02 68.92 68.95 192,028 -0.03(-0.05%)
Feb 15, 2005 68.96 69.00 68.96 68.98 307,293 +0.01(+0.01%)
Feb 14, 2005 69.01 69.01 68.95 68.98 754,340 -0.03(-0.05%)
Feb 11, 2005 69.05 69.07 68.98 69.01 351,562 -0.03(-0.05%)
Feb 10, 2005 69.09 69.09 69.02 69.04 596,337 -0.05(-0.07%)
Feb 09, 2005 69.00 69.11 69.00 69.09 488,608 +0.13(+0.18%)
Feb 08, 2005 68.98 68.99 68.94 68.97 181,785 -0.03(-0.04%)
Feb 07, 2005 69.00 69.01 68.96 68.99 407,016 -0.02(-0.02%)
Feb 04, 2005 69.01 69.05 68.97 69.01 531,464 +0.06(+0.09%)
Feb 03, 2005 68.92 68.97 68.92 68.95 318,713 -0.03(-0.05%)
Feb 02, 2005 68.99 69.03 68.97 68.98 211,219 -0.03(-0.04%)
Feb 01, 2005 69.00 69.04 68.98 69.01 253,369 -0.13(-0.18%)
Jan 31, 2005 69.14 69.15 69.09 69.14 211,337 -0.01(-0.01%)
Jan 28, 2005 69.14 69.18 69.13 69.15 119,385 +0.03(+0.05%)
Jan 27, 2005 69.11 69.12 69.08 69.11 322,245 -0.02(-0.02%)
Jan 26, 2005 69.12 69.17 69.11 69.13 134,337 -0.03(-0.04%)
Jan 25, 2005 69.16 69.16 69.10 69.15 258,197 -0.03(-0.04%)
Jan 24, 2005 69.21 69.21 69.14 69.18 383,469 -0.04(-0.06%)
Jan 21, 2005 69.14 69.22 69.14 69.22 221,345 +0.07(+0.10%)
Jan 20, 2005 69.11 69.16 69.09 69.15 184,258 +0.06(+0.09%)
Jan 19, 2005 69.09 69.09 69.04 69.09 261,022 +0.01(+0.01%)
Jan 18, 2005 69.02 69.09 69.02 69.09 196,620 -0.03(-0.04%)
Jan 14, 2005 69.09 69.13 69.04 69.11 250,897 -0.03(-0.05%)
Jan 13, 2005 69.11 69.15 69.09 69.15 123,035 +0.08(+0.12%)
Jan 12, 2005 69.04 69.11 69.04 69.06 148,819 +0.01(+0.01%)
Jan 11, 2005 69.07 69.07 69.03 69.05 348,501 +0.02(+0.02%)
Jan 10, 2005 69.07 69.08 69.02 69.04 348,618 -0.04(-0.06%)
Jan 07, 2005 69.08 69.09 69.04 69.08 167,775 +0.01(+0.01%)
Jan 06, 2005 69.05 69.11 69.05 69.07 375,345 +0.03(+0.05%)
Jan 05, 2005 69.02 69.07 69.00 69.04 322,010 +0.02(+0.02%)
Jan 04, 2005 69.15 69.15 69.02 69.02 500,735 -0.15(-0.22%)
Jan 03, 2005 69.11 69.18 69.11 69.17 435,861 -0.02(-0.02%)
Dec 31, 2004 69.18 69.20 69.15 69.19 200,859 -0.08(-0.11%)
Dec 30, 2004 69.24 69.30 69.21 69.26 244,892 +0.03(+0.04%)
Dec 29, 2004 69.27 69.27 69.21 69.24 252,663 -0.01(-0.01%)
Dec 28, 2004 69.25 69.27 69.21 69.25 286,689 +0.03(+0.04%)
Dec 27, 2004 69.26 69.28 69.20 69.22 168,246 -0.04(-0.06%)
Dec 23, 2004 69.33 69.33 69.26 69.26 491,669 -0.02(-0.02%)
Dec 22, 2004 69.28 69.30 69.25 69.28 835,814 +0.00(+0.00%)
Dec 21, 2004 69.26 69.29 69.24 69.28 333,548 +0.01(+0.01%)
Dec 20, 2004 69.30 69.32 69.23 69.27 306,233 +0.00(+0.00%)
Dec 17, 2004 69.27 69.31 69.24 69.27 109,142 -0.03(-0.04%)
Dec 16, 2004 69.33 69.37 69.25 69.30 383,940 -0.08(-0.11%)
Dec 15, 2004 69.35 69.38 69.32 69.38 383,469 +0.07(+0.10%)
Dec 14, 2004 69.30 69.34 69.25 69.31 353,681 +0.02(+0.02%)
Dec 13, 2004 69.31 69.34 69.26 69.29 279,507 -0.05(-0.07%)
Dec 10, 2004 69.35 69.36 69.31 69.34 289,515 +0.01(+0.01%)
Dec 09, 2004 69.34 69.39 69.30 69.33 310,354 -0.01(-0.01%)
Dec 08, 2004 69.26 69.37 69.26 69.34 166,362 +0.03(+0.04%)
Dec 07, 2004 69.30 69.32 69.23 69.32 608,111 +0.00(+0.00%)
Dec 06, 2004 69.29 69.33 69.26 69.32 232,177 +0.01(+0.01%)
Dec 03, 2004 69.30 69.34 69.28 69.31 492,493 +0.15(+0.22%)
Dec 02, 2004 69.14 69.17 69.09 69.15 268,204 -0.03(-0.04%)
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.