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 (%)
May 31, 2005
69.16
69.22
69.14
69.21
192,724
+0.05(+0.07%)
May 27, 2005
69.11
69.16
69.11
69.16
152,700
+0.03(+0.04%)
May 26, 2005
69.12
69.14
69.10
69.13
224,649
-0.03(-0.04%)
May 25, 2005
69.19
69.19
69.11
69.16
267,959
+0.03(+0.04%)
May 24, 2005
69.11
69.13
69.09
69.13
145,188
+0.04(+0.06%)
May 23, 2005
69.09
69.11
69.06
69.09
1,951,776
+0.04(+0.06%)
May 20, 2005
69.08
69.09
69.03
69.05
168,428
+0.00(+0.00%)
May 19, 2005
69.09
69.13
69.05
69.05
235,800
-0.10(-0.15%)
May 18, 2005
69.15
69.19
69.11
69.15
354,580
+0.07(+0.10%)
May 17, 2005
69.11
69.14
69.08
69.08
139,437
+0.00(+0.00%)
May 16, 2005
69.12
69.12
69.08
69.08
151,761
-0.02(-0.02%)
May 13, 2005
69.07
69.11
69.04
69.10
152,466
+0.08(+0.11%)
May 12, 2005
68.98
69.02
68.92
69.02
253,757
+0.03(+0.05%)
May 11, 2005
69.00
69.04
68.97
68.99
108,921
+0.04(+0.06%)
May 10, 2005
68.90
68.98
68.89
68.94
269,016
+0.05(+0.07%)
May 09, 2005
68.89
68.90
68.86
68.89
139,320
-0.03(-0.05%)
May 06, 2005
68.95
68.96
68.88
68.93
250,706
-0.15(-0.22%)
May 05, 2005
69.07
69.12
69.01
69.08
251,879
+0.07(+0.10%)
May 04, 2005
68.99
69.02
68.96
69.01
729,231
+0.03(+0.04%)
May 03, 2005
68.94
68.99
68.91
68.99
355,871
+0.04(+0.06%)
May 02, 2005
68.93
68.97
68.90
68.94
289,438
-0.15(-0.22%)
Apr 29, 2005
69.14
69.16
69.08
69.10
502,820
-0.07(-0.10%)
Apr 28, 2005
69.16
69.19
69.13
69.16
321,246
+0.06(+0.09%)
Apr 27, 2005
69.12
69.14
69.06
69.11
563,267
+0.05(+0.07%)
Apr 26, 2005
69.08
69.09
69.00
69.05
225,823
-0.02(-0.02%)
Apr 25, 2005
69.07
69.07
69.04
69.07
369,838
+0.02(+0.02%)
Apr 22, 2005
69.11
69.11
69.04
69.05
165,846
+0.02(+0.02%)
Apr 21, 2005
69.11
69.13
69.02
69.04
235,800
-0.12(-0.17%)
Apr 20, 2005
69.10
69.18
69.07
69.16
582,868
-0.03(-0.04%)
Apr 19, 2005
69.08
69.20
69.08
69.18
1,717,854
+0.09(+0.12%)
Apr 18, 2005
69.13
69.16
69.08
69.10
851,650
-0.03(-0.05%)
Apr 15, 2005
69.08
69.13
69.02
69.13
343,547
+0.11(+0.16%)
Apr 14, 2005
68.97
69.05
68.96
69.02
192,724
+0.06(+0.09%)
Apr 13, 2005
68.90
68.96
68.88
68.96
308,453
+0.10(+0.15%)
Apr 12, 2005
68.80
68.91
68.78
68.86
164,672
+0.04(+0.06%)
Apr 11, 2005
68.80
68.84
68.77
68.82
244,133
+0.00(+0.00%)
Apr 08, 2005
68.78
68.82
68.77
68.82
160,682
-0.01(-0.01%)
Apr 07, 2005
68.88
68.89
68.82
68.82
345,307
-0.03(-0.04%)
Apr 06, 2005
68.82
68.87
68.82
68.85
205,635
+0.05(+0.07%)
Apr 05, 2005
68.82
68.82
68.76
68.80
157,865
+0.02(+0.02%)
Apr 04, 2005
68.77
68.82
68.76
68.78
638,150
+0.00(+0.00%)
Apr 01, 2005
68.78
68.82
68.71
68.78
914,561
-0.12(-0.17%)
Mar 31, 2005
68.84
68.90
68.83
68.90
222,067
+0.09(+0.14%)
Mar 30, 2005
68.76
68.82
68.76
68.81
197,536
+0.01(+0.01%)
Mar 29, 2005
68.74
68.80
68.74
68.80
309,392
+0.05(+0.07%)
Mar 28, 2005
68.75
68.76
68.71
68.75
1,016,087
-0.03(-0.05%)
Mar 24, 2005
68.76
68.81
68.73
68.78
317,490
+0.02(+0.02%)
Mar 23, 2005
68.72
68.77
68.69
68.76
253,523
-0.01(-0.01%)
Mar 22, 2005
68.90
68.94
68.74
68.77
1,906,001
-0.12(-0.17%)
Mar 21, 2005
68.85
68.89
68.83
68.89
1,904,240
+0.04(+0.06%)
Mar 18, 2005
68.88
68.88
68.84
68.85
130,517
-0.03(-0.05%)
Mar 17, 2005
68.91
68.93
68.86
68.88
263,382
+0.03(+0.04%)
Mar 16, 2005
68.86
68.91
68.82
68.86
441,435
+0.09(+0.12%)
Mar 15, 2005
68.81
68.83
68.77
68.77
303,875
-0.03(-0.04%)
Mar 14, 2005
68.82
68.82
68.78
68.80
252,232
-0.03(-0.04%)
Mar 11, 2005
68.87
68.87
68.79
68.82
890,500
-0.02(-0.02%)
Mar 10, 2005
68.90
68.90
68.83
68.84
278,053
-0.05(-0.07%)
Mar 09, 2005
68.86
68.93
68.86
68.89
441,787
-0.03(-0.04%)
Mar 08, 2005
68.91
68.92
68.86
68.92
284,509
+0.00(+0.00%)
Mar 07, 2005
68.93
68.97
68.91
68.92
503,877
-0.03(-0.04%)
Mar 04, 2005
68.99
68.99
68.93
68.94
514,088
+0.00(+0.00%)
Mar 03, 2005
68.95
68.97
68.90
68.94
1,574,073
+0.03(+0.04%)
Mar 02, 2005
68.91
68.95
68.88
68.92
457,867
+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
.