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 28, 2004 69.76 69.76 69.68 69.74 180,048 -0.03(-0.04%)
May 27, 2004 69.74 69.78 69.71 69.76 322,772 +0.03(+0.05%)
May 26, 2004 69.62 69.73 69.62 69.73 168,780 +0.13(+0.18%)
May 25, 2004 69.59 69.64 69.57 69.60 185,682 +0.00(+0.00%)
May 24, 2004 69.59 69.60 69.54 69.60 212,090 +0.02(+0.02%)
May 21, 2004 69.65 69.66 69.55 69.58 265,729 +0.00(+0.00%)
May 20, 2004 69.57 69.62 69.55 69.58 119,954 +0.03(+0.05%)
May 19, 2004 69.55 69.55 69.49 69.55 193,663 -0.03(-0.05%)
May 18, 2004 69.62 69.62 69.55 69.58 247,067 -0.07(-0.10%)
May 17, 2004 69.66 69.66 69.60 69.65 242,490 +0.09(+0.13%)
May 14, 2004 69.45 69.56 69.45 69.56 304,697 +0.11(+0.16%)
May 13, 2004 69.44 69.48 69.40 69.45 234,978 -0.03(-0.05%)
May 12, 2004 69.52 69.52 69.45 69.48 305,166 +0.02(+0.02%)
May 11, 2004 69.44 69.50 69.28 69.46 225,823 +0.01(+0.01%)
May 10, 2004 69.52 69.52 69.43 69.45 448,595 +0.03(+0.05%)
May 07, 2004 69.52 69.52 69.40 69.42 860,687 -0.29(-0.42%)
May 06, 2004 69.77 69.77 69.68 69.71 673,714 -0.02(-0.02%)
May 05, 2004 69.83 69.83 69.73 69.73 144,836 -0.03(-0.04%)
May 04, 2004 69.83 69.90 69.71 69.75 292,021 -0.02(-0.02%)
May 03, 2004 69.72 69.77 69.70 69.77 167,841 -0.07(-0.10%)
Apr 30, 2004 69.85 69.88 69.80 69.84 134,625 +0.03(+0.05%)
Apr 29, 2004 69.84 69.90 69.77 69.80 1,384,048 -0.01(-0.01%)
Apr 28, 2004 69.93 69.93 69.81 69.81 269,250 -0.14(-0.21%)
Apr 27, 2004 69.87 69.96 69.85 69.96 1,148,483 +0.09(+0.12%)
Apr 26, 2004 69.88 69.88 69.84 69.87 1,244,963 +0.01(+0.01%)
Apr 23, 2004 69.94 69.94 69.84 69.86 301,410 -0.14(-0.21%)
Apr 22, 2004 69.99 70.01 69.95 70.01 392,021 +0.10(+0.15%)
Apr 21, 2004 69.90 70.02 69.90 69.91 170,423 +0.01(+0.01%)
Apr 20, 2004 70.08 70.10 69.90 69.90 217,607 -0.16(-0.23%)
Apr 19, 2004 70.16 70.16 70.06 70.06 515,144 -0.09(-0.12%)
Apr 16, 2004 70.16 70.16 70.10 70.14 156,221 +0.09(+0.13%)
Apr 15, 2004 70.05 70.06 69.97 70.05 245,659 +0.04(+0.06%)
Apr 14, 2004 70.03 70.04 69.97 70.01 341,786 -0.12(-0.17%)
Apr 13, 2004 70.15 70.17 70.09 70.13 213,029 -0.09(-0.13%)
Apr 12, 2004 70.22 70.26 70.19 70.22 274,180 -0.07(-0.10%)
Apr 08, 2004 70.23 70.30 70.22 70.29 171,949 +0.00(+0.00%)
Apr 07, 2004 70.28 70.32 70.26 70.29 157,630 +0.02(+0.02%)
Apr 06, 2004 70.24 70.30 70.23 70.27 147,771 +0.09(+0.12%)
Apr 05, 2004 70.22 70.23 70.19 70.19 341,552 -0.07(-0.10%)
Apr 02, 2004 70.26 70.41 70.22 70.26 483,689 -0.25(-0.35%)
Apr 01, 2004 70.57 70.57 70.49 70.50 317,960 -0.19(-0.27%)
Mar 31, 2004 70.65 70.71 70.65 70.69 210,565 +0.05(+0.07%)
Mar 30, 2004 70.67 70.68 70.61 70.64 223,358 -0.01(-0.01%)
Mar 29, 2004 70.60 70.65 70.60 70.65 204,461 -0.05(-0.07%)
Mar 26, 2004 70.78 70.78 70.66 70.70 403,876 -0.07(-0.10%)
Mar 25, 2004 70.76 70.78 70.72 70.77 213,029 -0.01(-0.01%)
Mar 24, 2004 70.77 70.78 70.73 70.78 288,617 +0.02(+0.02%)
Mar 23, 2004 70.73 70.76 70.72 70.76 244,368 +0.02(+0.02%)
Mar 22, 2004 70.71 70.74 70.69 70.74 273,828 +0.04(+0.06%)
Mar 19, 2004 70.70 70.72 70.66 70.70 149,649 +0.03(+0.04%)
Mar 18, 2004 70.70 70.73 70.64 70.67 534,746 -0.03(-0.04%)
Mar 17, 2004 70.75 70.75 70.69 70.70 172,653 +0.00(+0.00%)
Mar 16, 2004 70.65 70.74 70.60 70.70 195,071 +0.05(+0.07%)
Mar 15, 2004 70.67 70.69 70.62 70.65 166,315 -0.03(-0.05%)
Mar 12, 2004 70.72 70.73 70.66 70.68 156,339 -0.05(-0.07%)
Mar 11, 2004 70.73 70.74 70.63 70.73 191,198 +0.06(+0.08%)
Mar 10, 2004 70.66 70.71 70.65 70.67 294,838 -0.04(-0.06%)
Mar 09, 2004 70.67 70.72 70.64 70.72 134,390 +0.04(+0.06%)
Mar 08, 2004 70.66 70.68 70.62 70.67 179,109 +0.11(+0.16%)
Mar 05, 2004 70.61 70.62 70.56 70.56 529,346 +0.15(+0.22%)
Mar 04, 2004 70.37 70.42 70.32 70.41 224,767 +0.06(+0.08%)
Mar 03, 2004 70.33 70.38 70.30 70.35 221,128 -0.05(-0.07%)
Mar 02, 2004 70.45 70.45 70.35 70.40 256,809 -0.07(-0.10%)
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.