Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
69.97
69.99
69.92
69.99
213,381
+0.06(+0.09%)
Oct 28, 2004
69.92
69.96
69.87
69.93
120,658
+0.03(+0.04%)
Oct 27, 2004
70.00
70.03
69.89
69.91
309,157
-0.09(-0.13%)
Oct 26, 2004
70.03
70.03
69.97
70.00
142,372
-0.01(-0.01%)
Oct 25, 2004
70.03
70.03
69.98
70.01
141,550
+0.03(+0.04%)
Oct 22, 2004
69.95
69.98
69.92
69.98
125,235
+0.07(+0.10%)
Oct 21, 2004
69.98
70.01
69.91
69.91
189,320
-0.09(-0.12%)
Oct 20, 2004
69.95
70.00
69.94
70.00
192,489
+0.06(+0.09%)
Oct 19, 2004
69.89
69.95
69.88
69.94
349,063
-0.03(-0.04%)
Oct 18, 2004
69.94
69.97
69.91
69.97
174,884
+0.01(+0.01%)
Oct 15, 2004
69.96
69.97
69.86
69.96
260,448
-0.03(-0.04%)
Oct 14, 2004
69.97
70.02
69.94
69.98
211,738
+0.02(+0.02%)
Oct 13, 2004
69.88
69.97
69.86
69.97
153,287
+0.05(+0.07%)
Oct 12, 2004
69.87
69.92
69.87
69.91
190,963
+0.02(+0.02%)
Oct 11, 2004
69.88
69.90
69.85
69.90
76,056
+0.05(+0.07%)
Oct 08, 2004
69.86
69.88
69.82
69.85
161,855
+0.18(+0.26%)
Oct 07, 2004
69.71
69.72
69.64
69.67
188,264
-0.03(-0.04%)
Oct 06, 2004
69.77
69.77
69.69
69.69
156,808
-0.06(-0.09%)
Oct 05, 2004
69.76
69.78
69.73
69.75
197,419
+0.01(+0.01%)
Oct 04, 2004
69.69
69.75
69.69
69.74
115,963
+0.01(+0.01%)
Oct 01, 2004
69.76
69.78
69.69
69.74
530,285
-0.16(-0.23%)
Sep 30, 2004
69.83
69.91
69.80
69.90
267,842
+0.03(+0.04%)
Sep 29, 2004
69.91
69.91
69.85
69.87
137,442
-0.09(-0.12%)
Sep 28, 2004
69.95
69.97
69.91
69.96
331,927
+0.04(+0.06%)
Sep 27, 2004
69.93
69.94
69.89
69.91
124,296
+0.04(+0.06%)
Sep 24, 2004
69.86
69.89
69.82
69.87
227,818
-0.04(-0.06%)
Sep 23, 2004
70.04
70.04
69.87
69.91
518,079
-0.09(-0.12%)
Sep 22, 2004
69.97
70.01
69.92
70.00
180,635
+0.07(+0.10%)
Sep 21, 2004
70.01
70.02
69.91
69.93
156,808
-0.10(-0.15%)
Sep 20, 2004
70.00
70.03
69.96
70.03
1,245,197
+0.11(+0.16%)
Sep 17, 2004
70.01
70.02
69.92
69.92
194,367
-0.09(-0.12%)
Sep 16, 2004
69.90
70.03
69.90
70.01
400,707
+0.12(+0.17%)
Sep 15, 2004
69.93
69.95
69.88
69.89
238,264
-0.04(-0.06%)
Sep 14, 2004
69.86
69.97
69.86
69.93
164,555
+0.02(+0.02%)
Sep 13, 2004
69.89
69.92
69.87
69.91
102,113
+0.01(+0.01%)
Sep 10, 2004
69.96
69.96
69.89
69.91
93,427
+0.02(+0.02%)
Sep 09, 2004
69.91
69.93
69.86
69.89
110,916
+0.01(+0.01%)
Sep 08, 2004
69.74
69.91
69.73
69.88
101,878
+0.10(+0.15%)
Sep 07, 2004
69.77
69.79
69.74
69.78
148,944
+0.00(+0.00%)
Sep 03, 2004
69.81
69.81
69.71
69.78
511,036
-0.09(-0.13%)
Sep 02, 2004
69.95
69.95
69.87
69.87
156,926
-0.11(-0.16%)
Sep 01, 2004
69.99
69.99
69.90
69.98
334,627
-0.09(-0.13%)
Aug 31, 2004
70.02
70.10
69.98
70.08
117,606
+0.10(+0.15%)
Aug 30, 2004
69.96
70.00
69.95
69.97
77,582
+0.02(+0.02%)
Aug 27, 2004
69.98
70.00
69.94
69.96
106,221
-0.03(-0.04%)
Aug 26, 2004
69.95
69.98
69.91
69.98
130,752
+0.07(+0.10%)
Aug 25, 2004
69.96
69.98
69.89
69.91
134,742
-0.03(-0.04%)
Aug 24, 2004
69.90
69.94
69.85
69.94
220,659
+0.03(+0.05%)
Aug 23, 2004
69.93
69.93
69.90
69.91
115,728
-0.06(-0.09%)
Aug 20, 2004
70.00
70.01
69.94
69.97
155,517
-0.04(-0.06%)
Aug 19, 2004
69.93
70.01
69.93
70.01
311,504
+0.04(+0.06%)
Aug 18, 2004
70.03
70.03
69.95
69.97
225,353
-0.02(-0.02%)
Aug 17, 2004
69.96
69.98
69.91
69.98
231,691
+0.07(+0.10%)
Aug 16, 2004
69.86
69.91
69.84
69.91
114,554
-0.02(-0.02%)
Aug 13, 2004
69.92
69.94
69.89
69.93
137,442
+0.07(+0.10%)
Aug 12, 2004
69.83
69.87
69.79
69.86
129,930
+0.02(+0.02%)
Aug 11, 2004
69.78
69.85
69.77
69.85
211,269
+0.11(+0.16%)
Aug 10, 2004
69.91
69.91
69.74
69.74
191,316
-0.17(-0.24%)
Aug 09, 2004
69.94
69.94
69.87
69.91
249,297
-0.01(-0.01%)
Aug 06, 2004
69.97
69.99
69.88
69.91
742,142
+0.25(+0.35%)
Aug 05, 2004
69.66
69.68
69.62
69.67
564,089
+0.04(+0.06%)
Aug 04, 2004
69.63
69.68
69.61
69.62
97,301
-0.01(-0.01%)
Aug 03, 2004
69.60
69.65
69.57
69.63
329,462
+0.02(+0.02%)
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
.