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 70.14 70.14 70.11 70.12 86,737 -0.02(-0.02%)
Oct 30, 2003 70.10 70.14 70.08 70.14 110,564 -0.03(-0.05%)
Oct 29, 2003 70.19 70.29 70.15 70.17 254,110 -0.08(-0.11%)
Oct 28, 2003 70.08 70.26 70.05 70.25 114,554 +0.12(+0.17%)
Oct 27, 2003 70.16 70.17 70.12 70.13 140,963 -0.08(-0.11%)
Oct 24, 2003 70.16 70.21 70.12 70.20 82,981 +0.09(+0.12%)
Oct 23, 2003 70.13 70.15 70.06 70.12 119,719 -0.02(-0.02%)
Oct 22, 2003 70.08 70.17 70.05 70.14 111,855 +0.08(+0.11%)
Oct 21, 2003 70.04 70.10 70.04 70.06 144,132 +0.02(+0.02%)
Oct 20, 2003 69.98 70.08 69.97 70.04 217,959 +0.01(+0.01%)
Oct 17, 2003 69.97 70.03 69.96 70.03 113,850 +0.09(+0.12%)
Oct 16, 2003 70.12 70.14 69.94 69.95 130,165 -0.16(-0.23%)
Oct 15, 2003 70.12 70.14 70.12 70.11 96,597 -0.09(-0.12%)
Oct 14, 2003 70.16 70.21 70.15 70.20 70,305 -0.07(-0.10%)
Oct 13, 2003 70.26 70.26 70.20 70.26 194,250 +0.01(+0.01%)
Oct 10, 2003 70.26 70.28 70.21 70.26 249,063 +0.04(+0.06%)
Oct 09, 2003 70.17 70.17 70.17 70.21 168,545 -0.01(-0.01%)
Oct 08, 2003 70.20 70.26 70.20 70.22 84,390 +0.00(+0.00%)
Oct 07, 2003 70.29 70.29 70.21 70.22 103,169 -0.07(-0.10%)
Oct 06, 2003 70.23 70.30 70.20 70.29 116,080 +0.05(+0.07%)
Oct 03, 2003 70.25 70.26 70.19 70.24 157,630 -0.16(-0.23%)
Oct 02, 2003 70.37 70.42 70.33 70.40 106,221 -0.02(-0.02%)
Oct 01, 2003 70.40 70.44 70.39 70.42 134,038 -0.07(-0.10%)
Sep 30, 2003 70.36 70.48 70.36 70.49 109,038 +0.14(+0.21%)
Sep 29, 2003 70.36 70.37 70.33 70.34 186,973 -0.03(-0.05%)
Sep 26, 2003 70.29 70.37 70.27 70.37 89,319 +0.09(+0.12%)
Sep 25, 2003 70.28 70.31 70.25 70.29 121,010 +0.01(+0.01%)
Sep 24, 2003 70.20 70.30 70.18 70.28 57,981 +0.04(+0.06%)
Sep 23, 2003 70.20 70.21 70.20 70.24 311,035 +0.04(+0.06%)
Sep 22, 2003 70.18 70.21 70.12 70.20 95,892 +0.02(+0.02%)
Sep 19, 2003 70.19 70.21 70.14 70.18 68,545 -0.02(-0.02%)
Sep 18, 2003 70.21 70.24 70.16 70.20 226,292 -0.07(-0.10%)
Sep 17, 2003 70.26 70.31 70.23 70.26 101,409 +0.00(+0.00%)
Sep 16, 2003 70.26 70.29 70.20 70.26 115,728 +0.00(+0.00%)
Sep 15, 2003 70.20 70.27 70.16 70.26 77,700 +0.07(+0.10%)
Sep 12, 2003 70.25 70.28 70.18 70.20 260,800 +0.06(+0.08%)
Sep 11, 2003 70.14 70.17 70.12 70.14 88,967 -0.05(-0.07%)
Sep 10, 2003 70.16 70.22 70.13 70.19 106,808 +0.04(+0.06%)
Sep 09, 2003 70.10 70.14 70.03 70.14 119,836 +0.12(+0.17%)
Sep 08, 2003 70.06 70.20 70.03 70.03 228,170 -0.09(-0.12%)
Sep 05, 2003 70.05 70.12 69.99 70.11 78,404 +0.24(+0.34%)
Sep 04, 2003 69.81 69.91 69.80 69.87 93,780 +0.09(+0.13%)
Sep 03, 2003 69.74 69.78 69.72 69.78 138,146 +0.05(+0.07%)
Sep 02, 2003 69.74 69.79 69.71 69.73 444,604 -0.18(-0.26%)
Aug 29, 2003 69.92 69.92 69.85 69.91 184,039 -0.01(-0.01%)
Aug 28, 2003 69.88 69.96 69.85 69.91 106,808 +0.10(+0.15%)
Aug 27, 2003 69.89 69.89 69.78 69.81 50,822 -0.07(-0.10%)
Aug 26, 2003 69.80 69.88 69.76 69.88 411,270 +0.08(+0.11%)
Aug 25, 2003 69.86 69.87 69.79 69.80 90,493 -0.03(-0.05%)
Aug 22, 2003 69.76 69.88 69.76 69.84 204,813 -0.02(-0.02%)
Aug 21, 2003 69.93 69.95 69.76 69.85 116,432 -0.10(-0.15%)
Aug 20, 2003 69.98 70.02 69.91 69.96 95,305 -0.05(-0.07%)
Aug 19, 2003 69.90 70.01 69.85 70.01 104,343 +0.09(+0.12%)
Aug 18, 2003 69.91 69.93 69.87 69.92 157,395 -0.01(-0.01%)
Aug 15, 2003 69.95 70.03 69.91 69.93 24,765 +0.05(+0.07%)
Aug 14, 2003 69.84 69.90 69.81 69.88 157,982 -0.02(-0.02%)
Aug 13, 2003 69.94 69.96 69.86 69.90 97,653 -0.14(-0.19%)
Aug 12, 2003 69.95 70.04 69.91 70.03 54,108 +0.12(+0.17%)
Aug 11, 2003 69.98 69.98 69.89 69.91 99,531 -0.09(-0.13%)
Aug 08, 2003 70.03 70.08 69.98 70.01 219,602 +0.02(+0.02%)
Aug 07, 2003 69.97 69.99 69.88 69.99 116,315 +0.08(+0.11%)
Aug 06, 2003 69.81 69.95 69.81 69.91 93,897 +0.07(+0.10%)
Aug 05, 2003 70.00 70.00 69.78 69.85 146,127 -0.13(-0.18%)
Aug 04, 2003 69.85 70.01 69.85 69.97 149,414 +0.11(+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.