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 (%)
Oct 31, 2003 82.32 82.32 82.29 82.30 73,900 -0.02(-0.02%)
Oct 30, 2003 82.28 82.32 82.25 82.32 94,200 -0.04(-0.05%)
Oct 29, 2003 82.38 82.50 82.34 82.36 216,500 -0.09(-0.11%)
Oct 28, 2003 82.25 82.47 82.22 82.45 97,600 +0.14(+0.17%)
Oct 27, 2003 82.35 82.36 82.30 82.31 120,100 -0.09(-0.11%)
Oct 24, 2003 82.35 82.41 82.30 82.40 70,700 +0.10(+0.12%)
Oct 23, 2003 82.31 82.34 82.23 82.30 102,000 -0.02(-0.02%)
Oct 22, 2003 82.26 82.36 82.22 82.32 95,300 +0.09(+0.11%)
Oct 21, 2003 82.21 82.28 82.21 82.23 122,800 +0.02(+0.02%)
Oct 20, 2003 82.14 82.25 82.12 82.21 185,700 +0.01(+0.01%)
Oct 17, 2003 82.12 82.19 82.11 82.20 97,000 +0.10(+0.12%)
Oct 16, 2003 82.30 82.33 82.09 82.10 110,900 -0.19(-0.23%)
Oct 15, 2003 82.30 82.32 82.30 82.29 82,300 -0.10(-0.12%)
Oct 14, 2003 82.35 82.41 82.34 82.39 59,900 -0.08(-0.10%)
Oct 13, 2003 82.46 82.47 82.40 82.47 165,500 +0.01(+0.01%)
Oct 10, 2003 82.47 82.49 82.41 82.46 212,200 +0.05(+0.06%)
Oct 09, 2003 82.36 82.36 82.36 82.41 143,600 -0.01(-0.01%)
Oct 08, 2003 82.40 82.47 82.40 82.42 71,900 +0.00(+0.00%)
Oct 07, 2003 82.50 82.50 82.41 82.42 87,900 -0.08(-0.10%)
Oct 06, 2003 82.43 82.51 82.40 82.50 98,900 +0.06(+0.07%)
Oct 03, 2003 82.45 82.46 82.38 82.44 134,300 -0.19(-0.23%)
Oct 02, 2003 82.59 82.65 82.55 82.63 90,500 -0.02(-0.02%)
Oct 01, 2003 82.63 82.68 82.62 82.65 114,200 -0.08(-0.10%)
Sep 30, 2003 82.58 82.72 82.58 82.73 92,900 +0.17(+0.21%)
Sep 29, 2003 82.58 82.60 82.55 82.56 159,300 -0.04(-0.05%)
Sep 26, 2003 82.50 82.60 82.48 82.60 76,100 +0.10(+0.12%)
Sep 25, 2003 82.49 82.52 82.45 82.50 103,100 +0.01(+0.01%)
Sep 24, 2003 82.39 82.51 82.37 82.49 49,400 +0.05(+0.06%)
Sep 23, 2003 82.39 82.41 82.39 82.44 265,000 +0.05(+0.06%)
Sep 22, 2003 82.37 82.41 82.30 82.39 81,700 +0.02(+0.02%)
Sep 19, 2003 82.38 82.41 82.33 82.37 58,400 -0.02(-0.02%)
Sep 18, 2003 82.41 82.44 82.35 82.39 192,800 -0.08(-0.10%)
Sep 17, 2003 82.47 82.52 82.43 82.47 86,400 +0.00(+0.00%)
Sep 16, 2003 82.46 82.50 82.39 82.47 98,600 +0.00(+0.00%)
Sep 15, 2003 82.40 82.48 82.35 82.47 66,200 +0.08(+0.10%)
Sep 12, 2003 82.45 82.49 82.37 82.39 222,200 +0.07(+0.09%)
Sep 11, 2003 82.32 82.36 82.30 82.32 75,800 -0.06(-0.07%)
Sep 10, 2003 82.35 82.42 82.31 82.38 91,000 +0.05(+0.06%)
Sep 09, 2003 82.28 82.33 82.20 82.33 102,100 +0.14(+0.17%)
Sep 08, 2003 82.23 82.40 82.19 82.19 194,400 -0.10(-0.12%)
Sep 05, 2003 82.22 82.30 82.15 82.29 66,800 +0.28(+0.34%)
Sep 04, 2003 81.94 82.05 81.92 82.01 79,900 +0.11(+0.13%)
Sep 03, 2003 81.85 81.90 81.83 81.90 117,700 +0.06(+0.07%)
Sep 02, 2003 81.86 81.91 81.82 81.84 378,800 -0.21(-0.26%)
Aug 29, 2003 82.07 82.07 81.99 82.05 156,800 -0.01(-0.01%)
Aug 28, 2003 82.02 82.11 81.99 82.06 91,000 +0.12(+0.15%)
Aug 27, 2003 82.03 82.03 81.90 81.94 43,300 -0.08(-0.10%)
Aug 26, 2003 81.92 82.02 81.88 82.02 350,400 +0.09(+0.11%)
Aug 25, 2003 82.00 82.01 81.91 81.93 77,100 -0.04(-0.05%)
Aug 22, 2003 81.88 82.02 81.88 81.97 174,500 -0.02(-0.02%)
Aug 21, 2003 82.08 82.10 81.88 81.99 99,200 -0.12(-0.15%)
Aug 20, 2003 82.14 82.18 82.06 82.11 81,200 -0.06(-0.07%)
Aug 19, 2003 82.04 82.17 81.98 82.17 88,900 +0.10(+0.12%)
Aug 18, 2003 82.05 82.08 82.01 82.07 134,100 -0.01(-0.01%)
Aug 15, 2003 82.10 82.20 82.05 82.08 21,100 +0.06(+0.07%)
Aug 14, 2003 81.97 82.04 81.94 82.02 134,600 -0.02(-0.02%)
Aug 13, 2003 82.09 82.11 82.00 82.04 83,200 -0.16(-0.19%)
Aug 12, 2003 82.10 82.21 82.05 82.20 46,100 +0.14(+0.17%)
Aug 11, 2003 82.14 82.14 82.03 82.06 84,800 -0.11(-0.13%)
Aug 08, 2003 82.20 82.26 82.14 82.17 187,100 +0.02(+0.02%)
Aug 07, 2003 82.12 82.15 82.02 82.15 99,100 +0.09(+0.11%)
Aug 06, 2003 81.94 82.10 81.94 82.06 80,000 +0.08(+0.10%)
Aug 05, 2003 82.16 82.16 81.90 81.98 124,500 -0.15(-0.18%)
Aug 04, 2003 81.98 82.17 81.98 82.13 127,300 +0.13(+0.16%)
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.