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 (%)
Jan 31, 2005 69.35 69.36 69.30 69.35 210,682 -0.01(-0.01%)
Jan 28, 2005 69.35 69.39 69.34 69.36 119,015 +0.03(+0.05%)
Jan 27, 2005 69.33 69.34 69.29 69.33 321,246 -0.02(-0.02%)
Jan 26, 2005 69.34 69.39 69.33 69.34 133,921 -0.03(-0.04%)
Jan 25, 2005 69.38 69.38 69.32 69.37 257,396 -0.03(-0.04%)
Jan 24, 2005 69.43 69.43 69.35 69.39 382,280 -0.04(-0.06%)
Jan 21, 2005 69.35 69.44 69.35 69.44 220,659 +0.07(+0.10%)
Jan 20, 2005 69.33 69.38 69.30 69.37 183,686 +0.06(+0.09%)
Jan 19, 2005 69.30 69.31 69.25 69.31 260,213 +0.01(+0.01%)
Jan 18, 2005 69.23 69.30 69.23 69.30 196,010 -0.03(-0.04%)
Jan 14, 2005 69.31 69.34 69.25 69.33 250,119 -0.03(-0.05%)
Jan 13, 2005 69.33 69.36 69.30 69.36 122,653 +0.09(+0.12%)
Jan 12, 2005 69.26 69.33 69.26 69.28 148,357 +0.01(+0.01%)
Jan 11, 2005 69.28 69.28 69.24 69.27 347,420 +0.02(+0.02%)
Jan 10, 2005 69.28 69.29 69.23 69.25 347,537 -0.04(-0.06%)
Jan 07, 2005 69.29 69.30 69.26 69.29 167,254 +0.01(+0.01%)
Jan 06, 2005 69.27 69.33 69.27 69.28 374,181 +0.03(+0.05%)
Jan 05, 2005 69.23 69.28 69.22 69.25 321,011 +0.02(+0.02%)
Jan 04, 2005 69.36 69.37 69.23 69.23 499,182 -0.15(-0.22%)
Jan 03, 2005 69.33 69.39 69.33 69.39 434,510 -0.02(-0.02%)
Dec 31, 2004 69.39 69.41 69.36 69.40 200,236 -0.08(-0.11%)
Dec 30, 2004 69.45 69.51 69.43 69.48 244,133 +0.03(+0.04%)
Dec 29, 2004 69.49 69.49 69.42 69.45 251,879 -0.01(-0.01%)
Dec 28, 2004 69.46 69.49 69.42 69.46 285,800 +0.03(+0.04%)
Dec 27, 2004 69.47 69.50 69.41 69.44 167,724 -0.04(-0.06%)
Dec 23, 2004 69.55 69.55 69.47 69.48 490,144 -0.02(-0.02%)
Dec 22, 2004 69.50 69.51 69.46 69.50 833,222 +0.00(+0.00%)
Dec 21, 2004 69.48 69.51 69.45 69.50 332,514 +0.01(+0.01%)
Dec 20, 2004 69.51 69.53 69.45 69.49 305,284 +0.00(+0.00%)
Dec 17, 2004 69.49 69.52 69.45 69.49 108,803 -0.03(-0.04%)
Dec 16, 2004 69.55 69.58 69.46 69.51 382,749 -0.08(-0.11%)
Dec 15, 2004 69.57 69.59 69.53 69.59 382,280 +0.07(+0.10%)
Dec 14, 2004 69.51 69.56 69.46 69.52 352,584 +0.02(+0.02%)
Dec 13, 2004 69.52 69.56 69.47 69.51 278,640 -0.05(-0.07%)
Dec 10, 2004 69.57 69.57 69.52 69.56 288,617 +0.01(+0.01%)
Dec 09, 2004 69.56 69.61 69.51 69.55 309,392 -0.01(-0.01%)
Dec 08, 2004 69.48 69.58 69.48 69.56 165,846 +0.03(+0.04%)
Dec 07, 2004 69.51 69.53 69.45 69.53 606,225 +0.00(+0.00%)
Dec 06, 2004 69.51 69.55 69.47 69.53 231,457 +0.01(+0.01%)
Dec 03, 2004 69.51 69.56 69.50 69.52 490,966 +0.15(+0.22%)
Dec 02, 2004 69.35 69.39 69.30 69.37 267,373 -0.03(-0.04%)
Dec 01, 2004 69.45 69.45 69.37 69.39 221,011 -0.08(-0.11%)
Nov 30, 2004 69.45 69.52 69.45 69.47 467,139 +0.02(+0.02%)
Nov 29, 2004 69.44 69.45 69.41 69.45 169,132 +0.01(+0.01%)
Nov 26, 2004 69.45 69.48 69.44 69.45 162,794 -0.07(-0.10%)
Nov 24, 2004 69.51 69.54 69.48 69.51 216,198 -0.01(-0.01%)
Nov 23, 2004 69.52 69.57 69.48 69.52 308,101 -0.01(-0.01%)
Nov 22, 2004 69.54 69.55 69.50 69.53 547,774 +0.02(+0.02%)
Nov 19, 2004 69.60 69.61 69.49 69.51 245,776 -0.11(-0.16%)
Nov 18, 2004 69.61 69.62 69.57 69.62 337,678 -0.01(-0.01%)
Nov 17, 2004 69.57 69.63 69.55 69.63 143,663 +0.10(+0.15%)
Nov 16, 2004 69.52 69.57 69.51 69.53 168,545 -0.05(-0.07%)
Nov 15, 2004 69.59 69.61 69.53 69.58 246,832 +0.00(+0.00%)
Nov 12, 2004 69.60 69.63 69.56 69.58 210,682 -0.02(-0.02%)
Nov 11, 2004 69.57 69.63 69.52 69.60 142,606 +0.05(+0.07%)
Nov 10, 2004 69.61 69.62 69.54 69.55 200,236 -0.09(-0.12%)
Nov 09, 2004 69.63 69.64 69.59 69.63 233,217 +0.05(+0.07%)
Nov 08, 2004 69.62 69.62 69.54 69.58 263,382 -0.03(-0.05%)
Nov 05, 2004 69.65 69.68 69.60 69.62 393,313 -0.18(-0.26%)
Nov 04, 2004 69.83 69.86 69.76 69.80 328,289 -0.06(-0.09%)
Nov 03, 2004 69.78 69.85 69.74 69.85 272,302 -0.01(-0.01%)
Nov 02, 2004 69.84 69.86 69.78 69.86 356,340 +0.03(+0.05%)
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.