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 69.54 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%)
May 03, 2004 69.50 69.55 69.49 69.55 168,363 -0.07(-0.10%)
Apr 30, 2004 69.64 69.66 69.59 69.62 135,044 +0.03(+0.05%)
Apr 29, 2004 69.62 69.68 69.55 69.59 1,388,353 -0.01(-0.01%)
Apr 28, 2004 69.71 69.71 69.60 69.60 270,088 -0.14(-0.21%)
Apr 27, 2004 69.66 69.74 69.64 69.74 1,152,055 +0.08(+0.12%)
Apr 26, 2004 69.66 69.66 69.62 69.66 1,248,835 +0.01(+0.01%)
Apr 23, 2004 69.72 69.72 69.62 69.65 302,348 -0.14(-0.21%)
Apr 22, 2004 69.77 69.79 69.73 69.79 393,241 +0.10(+0.15%)
Apr 21, 2004 69.68 69.80 69.68 69.69 170,953 +0.01(+0.01%)
Apr 20, 2004 69.86 69.88 69.68 69.68 218,284 -0.16(-0.23%)
Apr 19, 2004 69.94 69.94 69.84 69.84 516,747 -0.08(-0.12%)
Apr 16, 2004 69.94 69.94 69.88 69.93 156,707 +0.09(+0.13%)
Apr 15, 2004 69.83 69.84 69.76 69.83 246,423 +0.04(+0.06%)
Apr 14, 2004 69.81 69.83 69.75 69.79 342,849 -0.12(-0.17%)
Apr 13, 2004 69.94 69.95 69.88 69.91 213,692 -0.09(-0.13%)
Apr 12, 2004 70.00 70.04 69.97 70.00 275,033 -0.07(-0.10%)
Apr 08, 2004 70.01 70.08 70.00 70.07 172,484 +0.00(+0.00%)
Apr 07, 2004 70.06 70.11 70.04 70.07 158,120 +0.02(+0.02%)
Apr 06, 2004 70.02 70.08 70.01 70.05 148,230 +0.08(+0.12%)
Apr 05, 2004 70.00 70.01 69.97 69.97 342,614 -0.07(-0.10%)
Apr 02, 2004 70.04 70.19 70.00 70.04 485,193 -0.25(-0.35%)
Apr 01, 2004 70.35 70.35 70.28 70.28 318,949 -0.19(-0.27%)
Mar 31, 2004 70.43 70.49 70.43 70.47 211,219 +0.05(+0.07%)
Mar 30, 2004 70.45 70.46 70.39 70.42 224,053 -0.01(-0.01%)
Mar 29, 2004 70.39 70.43 70.38 70.43 205,097 -0.05(-0.07%)
Mar 26, 2004 70.56 70.56 70.45 70.48 405,132 -0.07(-0.10%)
Mar 25, 2004 70.54 70.56 70.50 70.55 213,692 -0.01(-0.01%)
Mar 24, 2004 70.55 70.56 70.51 70.56 289,515 +0.02(+0.02%)
Mar 23, 2004 70.51 70.54 70.50 70.54 245,128 +0.02(+0.02%)
Mar 22, 2004 70.49 70.52 70.47 70.52 274,680 +0.04(+0.06%)
Mar 19, 2004 70.48 70.50 70.44 70.48 150,114 +0.03(+0.04%)
Mar 18, 2004 70.48 70.51 70.42 70.45 536,409 -0.03(-0.04%)
Mar 17, 2004 70.53 70.53 70.47 70.48 173,190 +0.00(+0.00%)
Mar 16, 2004 70.43 70.52 70.39 70.48 195,678 +0.05(+0.07%)
Mar 15, 2004 70.45 70.47 70.40 70.43 166,833 -0.03(-0.05%)
Mar 12, 2004 70.50 70.51 70.44 70.46 156,825 -0.05(-0.07%)
Mar 11, 2004 70.51 70.52 70.41 70.51 191,793 +0.06(+0.08%)
Mar 10, 2004 70.44 70.49 70.43 70.45 295,755 -0.04(-0.06%)
Mar 09, 2004 70.45 70.50 70.42 70.50 134,808 +0.04(+0.06%)
Mar 08, 2004 70.45 70.46 70.40 70.45 179,666 +0.11(+0.16%)
Mar 05, 2004 70.39 70.40 70.34 70.34 530,993 +0.15(+0.22%)
Mar 04, 2004 70.15 70.20 70.11 70.19 225,466 +0.06(+0.08%)
Mar 03, 2004 70.11 70.16 70.08 70.13 221,816 -0.05(-0.07%)
Mar 02, 2004 70.23 70.23 70.13 70.18 257,608 -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.