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 (%)
May 31, 2005 68.94 69.00 68.92 68.99 193,323 +0.05(+0.07%)
May 27, 2005 68.90 68.94 68.89 68.94 153,175 +0.03(+0.04%)
May 26, 2005 68.91 68.92 68.88 68.92 225,348 -0.03(-0.04%)
May 25, 2005 68.98 68.98 68.89 68.94 268,793 +0.03(+0.04%)
May 24, 2005 68.89 68.92 68.87 68.92 145,640 +0.04(+0.06%)
May 23, 2005 68.87 68.90 68.85 68.87 1,957,846 +0.04(+0.06%)
May 20, 2005 68.87 68.87 68.81 68.83 168,952 +0.00(+0.00%)
May 19, 2005 68.87 68.92 68.83 68.83 236,533 -0.10(-0.15%)
May 18, 2005 68.93 68.98 68.90 68.93 355,683 +0.07(+0.10%)
May 17, 2005 68.90 68.92 68.87 68.87 139,871 +0.00(+0.00%)
May 16, 2005 68.91 68.91 68.87 68.87 152,233 -0.02(-0.02%)
May 13, 2005 68.86 68.89 68.82 68.88 152,940 +0.08(+0.11%)
May 12, 2005 68.76 68.81 68.70 68.81 254,547 +0.03(+0.05%)
May 11, 2005 68.79 68.82 68.75 68.77 109,259 +0.04(+0.06%)
May 10, 2005 68.69 68.76 68.68 68.73 269,852 +0.05(+0.07%)
May 09, 2005 68.68 68.69 68.64 68.68 139,753 -0.03(-0.05%)
May 06, 2005 68.74 68.75 68.66 68.71 251,486 -0.15(-0.22%)
May 05, 2005 68.86 68.91 68.80 68.87 252,663 +0.07(+0.10%)
May 04, 2005 68.78 68.81 68.75 68.80 731,499 +0.03(+0.04%)
May 03, 2005 68.73 68.78 68.70 68.77 356,978 +0.04(+0.06%)
May 02, 2005 68.71 68.75 68.69 68.73 290,339 -0.15(-0.22%)
Apr 29, 2005 68.92 68.95 68.87 68.88 504,384 -0.07(-0.10%)
Apr 28, 2005 68.95 68.98 68.92 68.95 322,245 +0.06(+0.09%)
Apr 27, 2005 68.91 68.92 68.85 68.89 565,019 +0.05(+0.07%)
Apr 26, 2005 68.87 68.87 68.79 68.84 226,525 -0.02(-0.02%)
Apr 25, 2005 68.86 68.86 68.82 68.86 370,988 +0.02(+0.02%)
Apr 22, 2005 68.90 68.90 68.82 68.84 166,362 +0.02(+0.02%)
Apr 21, 2005 68.89 68.92 68.81 68.82 236,533 -0.12(-0.17%)
Apr 20, 2005 68.88 68.97 68.86 68.94 584,681 -0.03(-0.04%)
Apr 19, 2005 68.87 68.98 68.87 68.97 1,723,197 +0.08(+0.12%)
Apr 18, 2005 68.92 68.95 68.87 68.88 854,298 -0.03(-0.05%)
Apr 15, 2005 68.87 68.92 68.81 68.92 344,615 +0.11(+0.16%)
Apr 14, 2005 68.75 68.83 68.75 68.81 193,323 +0.06(+0.09%)
Apr 13, 2005 68.69 68.75 68.67 68.75 309,412 +0.10(+0.15%)
Apr 12, 2005 68.59 68.70 68.57 68.64 165,184 +0.04(+0.06%)
Apr 11, 2005 68.59 68.63 68.56 68.60 244,892 +0.00(+0.00%)
Apr 08, 2005 68.57 68.61 68.56 68.60 161,181 -0.01(-0.01%)
Apr 07, 2005 68.66 68.68 68.60 68.61 346,381 -0.03(-0.04%)
Apr 06, 2005 68.61 68.65 68.60 68.64 206,275 +0.05(+0.07%)
Apr 05, 2005 68.60 68.61 68.55 68.59 158,356 +0.02(+0.02%)
Apr 04, 2005 68.56 68.61 68.54 68.57 640,135 +0.00(+0.00%)
Apr 01, 2005 68.57 68.60 68.50 68.57 917,405 -0.12(-0.17%)
Mar 31, 2005 68.63 68.69 68.62 68.69 222,758 +0.09(+0.14%)
Mar 30, 2005 68.55 68.61 68.55 68.59 198,151 +0.01(+0.01%)
Mar 29, 2005 68.53 68.59 68.53 68.59 310,354 +0.05(+0.07%)
Mar 28, 2005 68.53 68.55 68.50 68.53 1,019,248 -0.03(-0.05%)
Mar 24, 2005 68.55 68.59 68.52 68.57 318,478 +0.02(+0.02%)
Mar 23, 2005 68.51 68.56 68.47 68.55 254,311 -0.01(-0.01%)
Mar 22, 2005 68.69 68.73 68.53 68.56 1,911,929 -0.12(-0.17%)
Mar 21, 2005 68.64 68.68 68.62 68.68 1,910,163 +0.04(+0.06%)
Mar 18, 2005 68.67 68.67 68.63 68.64 130,923 -0.03(-0.05%)
Mar 17, 2005 68.70 68.71 68.64 68.67 264,201 +0.03(+0.04%)
Mar 16, 2005 68.64 68.70 68.61 68.64 442,808 +0.08(+0.12%)
Mar 15, 2005 68.59 68.62 68.56 68.56 304,820 -0.03(-0.04%)
Mar 14, 2005 68.61 68.61 68.56 68.59 253,016 -0.03(-0.04%)
Mar 11, 2005 68.65 68.65 68.58 68.61 893,269 -0.02(-0.02%)
Mar 10, 2005 68.69 68.69 68.62 68.63 278,918 -0.05(-0.07%)
Mar 09, 2005 68.64 68.71 68.64 68.68 443,161 -0.03(-0.04%)
Mar 08, 2005 68.70 68.70 68.64 68.70 285,394 +0.00(+0.00%)
Mar 07, 2005 68.71 68.75 68.70 68.70 505,444 -0.03(-0.04%)
Mar 04, 2005 68.78 68.78 68.72 68.73 515,687 +0.00(+0.00%)
Mar 03, 2005 68.74 68.75 68.69 68.73 1,578,969 +0.03(+0.04%)
Mar 02, 2005 68.70 68.74 68.66 68.70 459,291 +0.04(+0.06%)
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.