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 (%)
Jul 30, 2004 69.47 69.49 69.43 69.47 120,327 +0.10(+0.15%)
Jul 29, 2004 69.32 69.40 69.32 69.37 233,707 +0.02(+0.02%)
Jul 28, 2004 69.30 69.37 69.26 69.35 87,596 +0.04(+0.06%)
Jul 27, 2004 69.38 69.38 69.27 69.31 138,340 -0.06(-0.09%)
Jul 26, 2004 69.42 69.42 69.35 69.37 183,669 -0.05(-0.07%)
Jul 23, 2004 69.44 69.45 69.41 69.42 163,301 +0.00(+0.00%)
Jul 22, 2004 69.43 69.44 69.38 69.42 137,869 +0.02(+0.02%)
Jul 21, 2004 69.40 69.40 69.33 69.40 201,801 -0.02(-0.02%)
Jul 20, 2004 69.49 69.54 69.39 69.42 161,888 -0.13(-0.18%)
Jul 19, 2004 69.58 69.58 69.53 69.54 210,631 -0.03(-0.05%)
Jul 16, 2004 69.54 69.58 69.50 69.58 213,221 +0.14(+0.20%)
Jul 15, 2004 69.43 69.46 69.40 69.44 273,620 +0.00(+0.00%)
Jul 14, 2004 69.47 69.48 69.42 69.44 117,501 -0.03(-0.04%)
Jul 13, 2004 69.47 69.49 69.42 69.47 241,125 -0.05(-0.07%)
Jul 12, 2004 69.54 69.54 69.49 69.52 336,138 +0.03(+0.04%)
Jul 09, 2004 69.52 69.53 69.47 69.49 294,577 +0.00(+0.00%)
Jul 08, 2004 69.49 69.52 69.46 69.49 305,644 +0.03(+0.04%)
Jul 07, 2004 69.49 69.49 69.43 69.47 243,126 +0.01(+0.01%)
Jul 06, 2004 69.48 69.48 69.40 69.46 239,359 -0.02(-0.02%)
Jul 02, 2004 69.46 69.53 69.42 69.48 194,148 +0.19(+0.27%)
Jul 01, 2004 69.21 69.35 69.21 69.29 744,097 -0.11(-0.16%)
Jun 30, 2004 69.25 69.40 69.21 69.40 154,117 +0.19(+0.27%)
Jun 29, 2004 69.14 69.22 69.13 69.21 224,995 +0.07(+0.10%)
Jun 28, 2004 69.23 69.23 69.14 69.15 228,056 -0.16(-0.23%)
Jun 25, 2004 69.25 69.31 69.25 69.31 296,696 +0.01(+0.01%)
Jun 24, 2004 69.32 69.33 69.26 69.30 190,145 +0.07(+0.10%)
Jun 23, 2004 69.19 69.25 69.16 69.23 303,996 +0.02(+0.02%)
Jun 22, 2004 69.20 69.22 69.15 69.21 119,973 +0.03(+0.04%)
Jun 21, 2004 69.21 69.22 69.17 69.19 136,339 +0.05(+0.07%)
Jun 18, 2004 69.16 69.21 69.14 69.14 218,872 -0.04(-0.06%)
Jun 17, 2004 69.06 69.18 69.04 69.18 213,103 +0.08(+0.12%)
Jun 16, 2004 69.12 69.16 69.09 69.09 212,161 -0.05(-0.07%)
Jun 15, 2004 69.08 69.19 69.05 69.15 670,864 +0.23(+0.33%)
Jun 14, 2004 69.04 69.04 68.92 68.92 166,244 -0.18(-0.26%)
Jun 10, 2004 69.10 69.12 69.04 69.09 411,961 -0.01(-0.01%)
Jun 09, 2004 69.17 69.17 69.08 69.10 493,670 -0.11(-0.16%)
Jun 08, 2004 69.21 69.21 69.15 69.21 216,989 +0.01(+0.01%)
Jun 07, 2004 69.19 69.24 69.15 69.21 140,460 +0.03(+0.04%)
Jun 04, 2004 69.26 69.26 69.18 69.18 356,742 -0.11(-0.16%)
Jun 03, 2004 69.28 69.31 69.26 69.29 186,612 +0.02(+0.02%)
Jun 02, 2004 69.27 69.30 69.23 69.27 195,914 -0.04(-0.06%)
Jun 01, 2004 69.33 69.37 69.26 69.32 138,576 -0.20(-0.29%)
May 28, 2004 69.54 69.54 69.46 69.52 180,608 -0.03(-0.04%)
May 27, 2004 69.52 69.56 69.49 69.54 323,776 +0.03(+0.05%)
May 26, 2004 69.41 69.51 69.41 69.51 169,305 +0.13(+0.18%)
May 25, 2004 69.38 69.43 69.36 69.38 186,259 +0.00(+0.00%)
May 24, 2004 69.38 69.38 69.32 69.38 212,750 +0.02(+0.02%)
May 21, 2004 69.43 69.44 69.33 69.37 266,556 +0.00(+0.00%)
May 20, 2004 69.35 69.41 69.33 69.37 120,327 +0.03(+0.05%)
May 19, 2004 69.33 69.33 69.27 69.33 194,265 -0.03(-0.05%)
May 18, 2004 69.40 69.40 69.33 69.37 247,836 -0.07(-0.10%)
May 17, 2004 69.44 69.44 69.38 69.43 243,244 +0.09(+0.13%)
May 14, 2004 69.24 69.34 69.24 69.34 305,644 +0.11(+0.16%)
May 13, 2004 69.22 69.26 69.19 69.23 235,709 -0.03(-0.05%)
May 12, 2004 69.31 69.31 69.24 69.26 306,115 +0.02(+0.02%)
May 11, 2004 69.22 69.28 69.07 69.25 226,525 +0.01(+0.01%)
May 10, 2004 69.31 69.31 69.21 69.24 449,990 +0.03(+0.05%)
May 07, 2004 69.31 69.31 69.19 69.21 863,364 -0.29(-0.42%)
May 06, 2004 69.55 69.55 69.46 69.49 675,809 -0.02(-0.02%)
May 05, 2004 69.61 69.61 69.51 69.51 145,287 -0.03(-0.04%)
May 04, 2004 69.61 69.68 69.49 69.54 292,929 -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.