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 30, 2004 70.14 70.15 70.08 70.13 127,626 +0.03(+0.05%)
Jan 29, 2004 70.10 70.10 70.00 70.10 415,611 +0.02(+0.02%)
Jan 28, 2004 70.28 70.33 69.91 70.08 260,198 -0.18(-0.25%)
Jan 27, 2004 70.18 70.28 70.18 70.26 161,417 +0.08(+0.12%)
Jan 26, 2004 70.24 70.24 70.17 70.17 496,496 -0.05(-0.07%)
Jan 23, 2004 70.33 70.35 70.21 70.22 133,160 -0.10(-0.14%)
Jan 22, 2004 70.28 70.33 70.24 70.33 279,625 +0.05(+0.07%)
Jan 21, 2004 70.23 70.28 70.22 70.28 315,181 +0.04(+0.06%)
Jan 20, 2004 70.22 70.26 70.17 70.23 339,788 +0.03(+0.05%)
Jan 16, 2004 70.26 70.29 70.20 70.20 131,512 -0.05(-0.07%)
Jan 15, 2004 70.24 70.27 70.21 70.25 329,427 -0.01(-0.01%)
Jan 14, 2004 70.28 70.33 70.25 70.26 297,167 -0.07(-0.10%)
Jan 13, 2004 70.24 70.33 70.21 70.33 188,379 +0.08(+0.12%)
Jan 12, 2004 70.22 70.30 70.19 70.24 137,634 +0.04(+0.06%)
Jan 09, 2004 70.20 70.24 70.16 70.20 231,470 +0.17(+0.24%)
Jan 08, 2004 70.00 70.00 70.00 70.03 124,801 +0.01(+0.01%)
Jan 07, 2004 69.99 70.05 69.96 70.02 135,750 +0.05(+0.07%)
Jan 06, 2004 69.89 70.01 69.89 69.97 286,689 +0.08(+0.12%)
Jan 05, 2004 69.86 69.88 69.82 69.88 320,715 +0.01(+0.01%)
Jan 02, 2004 69.96 69.96 69.82 69.88 168,010 -0.17(-0.24%)
Dec 31, 2003 69.98 70.05 69.94 70.05 224,877 -0.02(-0.02%)
Dec 30, 2003 70.02 70.09 70.00 70.06 107,376 +0.04(+0.06%)
Dec 29, 2003 70.11 70.08 70.01 70.02 119,267 -0.09(-0.13%)
Dec 26, 2003 70.10 70.11 70.07 70.11 178,135 +0.06(+0.08%)
Dec 24, 2003 70.00 70.05 69.99 70.05 114,911 +0.16(+0.23%)
Dec 23, 2003 69.99 69.99 69.88 69.89 143,050 -0.12(-0.17%)
Dec 22, 2003 70.07 70.07 69.96 70.01 95,955 -0.02(-0.02%)
Dec 19, 2003 70.00 70.07 69.96 70.03 105,374 +0.00(+0.00%)
Dec 18, 2003 69.97 70.03 69.97 70.03 157,767 +0.02(+0.02%)
Dec 17, 2003 70.05 70.05 70.00 70.01 154,117 +0.01(+0.01%)
Dec 16, 2003 69.98 70.00 69.92 70.00 126,920 +0.04(+0.06%)
Dec 15, 2003 69.95 70.00 69.91 69.96 164,007 -0.02(-0.02%)
Dec 12, 2003 70.00 70.06 69.95 69.98 133,866 -0.02(-0.02%)
Dec 11, 2003 69.83 70.01 69.79 70.00 253,016 +0.14(+0.21%)
Dec 10, 2003 69.80 69.86 69.77 69.85 576,439 +0.09(+0.12%)
Dec 09, 2003 69.87 69.88 69.80 69.77 108,671 -0.04(-0.06%)
Dec 08, 2003 69.88 69.88 69.80 69.81 129,863 -0.08(-0.12%)
Dec 05, 2003 69.83 69.88 69.80 69.89 108,435 +0.23(+0.33%)
Dec 04, 2003 69.63 69.67 69.61 69.66 90,186 +0.07(+0.10%)
Dec 03, 2003 69.66 69.66 69.60 69.60 299,051 -0.06(-0.09%)
Dec 02, 2003 69.62 69.62 69.62 69.66 259,374 +0.08(+0.11%)
Dec 01, 2003 69.60 69.60 69.53 69.58 186,142 -0.19(-0.27%)
Nov 28, 2003 69.78 69.78 69.74 69.77 68,051 -0.08(-0.11%)
Nov 26, 2003 69.88 69.88 69.82 69.84 173,779 -0.08(-0.12%)
Nov 25, 2003 69.88 69.94 69.84 69.93 194,736 +0.08(+0.11%)
Nov 24, 2003 69.90 69.90 69.83 69.85 116,912 -0.09(-0.13%)
Nov 21, 2003 69.97 70.00 69.93 69.94 130,805 -0.03(-0.04%)
Nov 20, 2003 69.97 69.97 69.97 69.97 120,327 +0.14(+0.19%)
Nov 19, 2003 69.96 69.96 69.83 69.83 146,817 -0.13(-0.18%)
Nov 18, 2003 69.88 69.95 69.86 69.96 114,793 +0.01(+0.01%)
Nov 17, 2003 69.94 69.97 69.92 69.95 106,787 +0.04(+0.06%)
Nov 14, 2003 69.86 69.90 69.86 69.91 129,746 +0.12(+0.17%)
Nov 13, 2003 69.77 69.82 69.73 69.79 90,539 +0.12(+0.17%)
Nov 12, 2003 69.66 69.66 69.66 69.67 77,941 +0.04(+0.06%)
Nov 11, 2003 69.60 69.64 69.57 69.63 196,973 +0.00(+0.00%)
Nov 10, 2003 69.64 69.66 69.59 69.63 212,279 +0.02(+0.02%)
Nov 07, 2003 69.58 69.63 69.57 69.61 96,426 -0.06(-0.09%)
Nov 06, 2003 69.66 69.70 69.65 69.67 142,343 -0.08(-0.11%)
Nov 05, 2003 69.78 69.81 69.72 69.75 363,924 -0.07(-0.10%)
Nov 04, 2003 69.78 69.83 69.78 69.82 103,833 +0.05(+0.07%)
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.