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 (%)
Feb 28, 2003 82.37 82.45 82.33 82.45 57,100 +0.04(+0.05%)
Feb 27, 2003 82.40 82.41 82.34 82.41 57,400 +0.00(+0.00%)
Feb 26, 2003 82.40 82.41 82.36 82.41 151,800 +0.04(+0.05%)
Feb 25, 2003 82.38 82.42 82.35 82.37 84,200 +0.05(+0.06%)
Feb 24, 2003 82.34 82.35 82.29 82.32 103,100 +0.04(+0.05%)
Feb 21, 2003 82.31 82.36 82.27 82.28 76,400 -0.07(-0.09%)
Feb 20, 2003 82.28 82.36 82.28 82.35 50,000 +0.05(+0.06%)
Feb 19, 2003 82.28 82.33 82.25 82.30 76,800 +0.04(+0.05%)
Feb 18, 2003 82.24 82.27 82.19 82.26 155,900 -0.03(-0.04%)
Feb 14, 2003 82.29 82.33 82.25 82.29 152,100 -0.07(-0.08%)
Feb 13, 2003 82.30 82.38 82.27 82.36 63,500 +0.07(+0.09%)
Feb 12, 2003 82.24 82.30 82.23 82.29 77,900 +0.07(+0.09%)
Feb 11, 2003 82.13 82.23 82.13 82.22 59,000 +0.03(+0.04%)
Feb 10, 2003 82.24 82.25 82.15 82.19 60,900 -0.06(-0.07%)
Feb 07, 2003 82.16 82.26 82.12 82.25 70,100 +0.07(+0.09%)
Feb 06, 2003 82.20 82.21 82.15 82.18 66,400 +0.04(+0.05%)
Feb 05, 2003 82.17 82.20 82.10 82.14 27,300 -0.03(-0.04%)
Feb 04, 2003 82.17 82.18 82.13 82.17 85,700 +0.09(+0.11%)
Feb 03, 2003 82.09 82.11 82.05 82.08 94,800 -0.17(-0.21%)
Jan 31, 2003 82.28 82.28 82.20 82.25 136,600 -0.02(-0.02%)
Jan 30, 2003 82.16 82.27 82.15 82.27 138,300 +0.10(+0.12%)
Jan 29, 2003 82.26 82.26 82.14 82.17 27,400 -0.07(-0.09%)
Jan 28, 2003 82.23 82.25 82.17 82.24 1,039,400 +0.02(+0.02%)
Jan 27, 2003 82.25 82.27 82.19 82.22 333,200 +0.00(+0.00%)
Jan 24, 2003 82.26 82.30 82.22 82.22 134,500 -0.01(-0.01%)
Jan 23, 2003 82.20 82.27 82.20 82.23 49,700 -0.05(-0.06%)
Jan 22, 2003 82.20 82.28 82.20 82.28 48,100 +0.06(+0.07%)
Jan 21, 2003 82.16 82.23 82.13 82.22 92,800 +0.10(+0.12%)
Jan 17, 2003 82.21 82.22 82.12 82.12 40,300 -0.02(-0.02%)
Jan 16, 2003 82.09 82.14 82.02 82.14 31,300 +0.05(+0.06%)
Jan 15, 2003 82.10 82.17 82.09 82.09 199,300 +0.03(+0.04%)
Jan 14, 2003 82.10 82.11 82.04 82.06 40,700 +0.03(+0.04%)
Jan 13, 2003 82.02 82.06 81.97 82.03 71,500 -0.02(-0.02%)
Jan 10, 2003 82.06 82.06 81.94 82.05 43,700 +0.11(+0.13%)
Jan 09, 2003 82.04 82.04 81.91 81.94 120,500 -0.15(-0.18%)
Jan 08, 2003 82.10 82.14 82.07 82.09 85,000 +0.06(+0.07%)
Jan 07, 2003 81.94 82.06 81.93 82.03 88,700 +0.07(+0.09%)
Jan 06, 2003 81.95 81.98 81.87 81.96 133,000 -0.05(-0.06%)
Jan 03, 2003 81.94 82.01 81.91 82.01 55,100 +0.01(+0.01%)
Jan 02, 2003 82.16 82.18 81.96 82.00 323,800 -0.27(-0.33%)
Dec 31, 2002 82.26 82.32 82.24 82.27 205,800 -0.12(-0.15%)
Dec 30, 2002 82.36 82.42 82.34 82.39 101,400 +0.01(+0.01%)
Dec 27, 2002 82.35 82.39 82.30 82.38 45,600 +0.10(+0.12%)
Dec 26, 2002 82.23 82.28 82.19 82.28 24,800 +0.06(+0.07%)
Dec 24, 2002 82.24 82.25 82.20 82.22 73,300 +0.09(+0.11%)
Dec 23, 2002 82.11 82.13 82.07 82.13 49,100 +0.01(+0.01%)
Dec 20, 2002 82.12 82.15 82.07 82.12 46,800 -0.04(-0.05%)
Dec 19, 2002 82.06 82.16 82.04 82.16 419,200 +0.09(+0.11%)
Dec 18, 2002 82.03 82.07 81.99 82.07 275,400 +0.13(+0.16%)
Dec 17, 2002 81.92 81.94 81.87 81.94 47,200 +0.08(+0.10%)
Dec 16, 2002 81.93 81.93 81.83 81.86 36,500 -0.04(-0.05%)
Dec 13, 2002 81.92 81.96 81.88 81.90 91,600 -0.06(-0.07%)
Dec 12, 2002 81.88 82.00 81.87 81.96 41,200 +0.03(+0.04%)
Dec 11, 2002 81.89 81.96 81.88 81.93 108,700 +0.07(+0.09%)
Dec 10, 2002 81.90 81.91 81.82 81.86 32,500 -0.01(-0.01%)
Dec 09, 2002 81.90 81.92 81.84 81.87 83,500 +0.02(+0.02%)
Dec 06, 2002 81.91 81.91 81.78 81.85 470,600 +0.08(+0.10%)
Dec 05, 2002 81.67 81.79 81.63 81.77 122,300 +0.07(+0.09%)
Dec 04, 2002 81.71 81.75 81.62 81.70 220,000 +0.05(+0.06%)
Dec 03, 2002 81.66 81.66 81.58 81.65 88,900 +0.03(+0.04%)
Dec 02, 2002 81.50 81.64 81.42 81.62 74,100 -0.09(-0.11%)
Nov 29, 2002 81.72 81.72 81.67 81.71 69,100 +0.04(+0.05%)
Nov 27, 2002 81.73 81.73 81.61 81.67 542,100 -0.14(-0.17%)
Nov 26, 2002 81.72 81.82 81.69 81.81 28,500 +0.15(+0.18%)
Nov 25, 2002 81.62 81.71 81.61 81.66 49,100 +0.05(+0.06%)
Nov 22, 2002 81.66 81.68 81.61 81.61 43,400 -0.03(-0.04%)
Nov 21, 2002 81.68 81.72 81.63 81.64 72,500 -0.11(-0.13%)
Nov 20, 2002 81.88 81.88 81.70 81.75 19,400 -0.07(-0.09%)
Nov 19, 2002 81.85 81.86 81.78 81.82 22,400 -0.02(-0.02%)
Nov 18, 2002 81.80 81.86 81.77 81.84 27,300 +0.00(+0.00%)
Nov 15, 2002 81.80 81.84 81.75 81.84 27,500 +0.04(+0.05%)
Nov 14, 2002 81.94 81.94 81.80 81.80 30,900 -0.20(-0.24%)
Nov 13, 2002 81.94 82.04 81.94 82.00 46,400 +0.01(+0.01%)
Nov 12, 2002 81.94 82.00 81.93 81.99 50,300 +0.02(+0.02%)
Nov 11, 2002 81.87 81.97 81.86 81.97 83,800 +0.08(+0.10%)
Nov 08, 2002 81.86 81.91 81.83 81.89 27,800 -0.03(-0.04%)
Nov 07, 2002 81.90 81.92 81.84 81.92 39,900 +0.04(+0.05%)
Nov 06, 2002 81.84 81.99 81.80 81.88 176,100 +0.03(+0.04%)
Nov 05, 2002 81.89 81.89 81.78 81.85 342,100 -0.01(-0.01%)
Nov 04, 2002 81.85 81.90 81.83 81.86 255,200 -0.08(-0.10%)
Nov 01, 2002 81.97 82.02 81.86 81.94 50,300 -0.22(-0.27%)
Oct 31, 2002 82.03 82.17 81.99 82.16 153,700 +0.14(+0.17%)
Oct 30, 2002 82.01 82.10 81.97 82.02 28,800 -0.01(-0.01%)
Oct 29, 2002 81.94 82.09 81.93 82.03 25,000 +0.18(+0.22%)
Oct 28, 2002 81.89 81.90 81.83 81.85 31,100 +0.11(+0.13%)
Oct 25, 2002 81.71 81.78 81.66 81.74 56,000 +0.14(+0.17%)
Oct 24, 2002 81.51 81.64 81.50 81.60 69,400 +0.14(+0.17%)
Oct 23, 2002 81.50 81.58 81.43 81.46 126,700 +0.06(+0.07%)
Oct 22, 2002 81.47 81.48 81.37 81.40 325,800 -0.01(-0.01%)
Oct 21, 2002 81.56 81.57 81.37 81.41 595,800 -0.18(-0.22%)
Oct 18, 2002 81.49 81.59 81.41 81.59 100,600 +0.07(+0.09%)
Oct 17, 2002 81.52 81.57 81.48 81.52 239,200 -0.07(-0.09%)
Oct 16, 2002 81.65 81.67 81.55 81.59 51,300 +0.03(+0.04%)
Oct 15, 2002 81.67 81.70 81.54 81.56 100,800 -0.31(-0.38%)
Oct 14, 2002 81.82 81.88 81.82 81.87 54,500 +0.02(+0.02%)
Oct 11, 2002 81.95 81.95 81.80 81.85 407,000 -0.13(-0.16%)
Oct 10, 2002 82.03 82.08 81.93 81.98 166,200 -0.08(-0.10%)
Oct 09, 2002 81.99 82.06 81.92 82.06 332,800 +0.17(+0.21%)
Oct 08, 2002 81.85 82.00 81.85 81.89 167,100 -0.08(-0.10%)
Oct 07, 2002 81.97 81.97 81.88 81.97 171,600 +0.10(+0.12%)
Oct 04, 2002 81.77 81.93 81.76 81.87 205,600 -0.07(-0.09%)
Oct 03, 2002 81.90 81.97 81.80 81.94 90,000 +0.01(+0.01%)
Oct 02, 2002 81.89 81.95 81.83 81.93 79,400 +0.07(+0.09%)
Oct 01, 2002 81.91 82.00 81.84 81.86 94,100 -0.22(-0.27%)
Sep 30, 2002 82.03 82.13 82.00 82.08 216,900 +0.12(+0.15%)
Sep 27, 2002 81.85 81.96 81.81 81.96 136,200 +0.17(+0.21%)
Sep 26, 2002 81.76 81.82 81.69 81.79 81,100 +0.03(+0.04%)
Sep 25, 2002 81.79 81.83 81.70 81.76 240,400 -0.08(-0.10%)
Sep 24, 2002 81.87 81.94 81.78 81.84 40,320,000 +0.04(+0.05%)
Sep 23, 2002 81.82 81.85 81.75 81.80 263,600 +0.02(+0.02%)
Sep 20, 2002 81.74 81.79 81.70 81.78 360,800 +0.01(+0.01%)
Sep 19, 2002 81.76 81.77 81.66 81.77 191,100 +0.13(+0.16%)
Sep 18, 2002 81.70 81.70 81.60 81.64 173,700 +0.03(+0.04%)
Sep 17, 2002 81.52 81.62 81.48 81.61 28,800 +0.06(+0.07%)
Sep 16, 2002 81.61 81.61 81.54 81.55 39,000 -0.03(-0.04%)
Sep 13, 2002 81.55 81.59 81.52 81.58 95,100 +0.06(+0.07%)
Sep 12, 2002 81.48 81.55 81.46 81.52 50,100 +0.06(+0.07%)
Sep 11, 2002 81.40 81.46 81.36 81.46 24,700 -0.05(-0.06%)
Sep 10, 2002 81.44 81.54 81.42 81.51 51,000 +0.05(+0.06%)
Sep 09, 2002 81.52 81.57 81.45 81.46 65,200 -0.11(-0.13%)
Sep 06, 2002 81.55 81.61 81.53 81.57 33,700 -0.16(-0.20%)
Sep 05, 2002 81.69 81.73 81.64 81.73 49,000 +0.09(+0.11%)
Sep 04, 2002 81.67 81.73 81.60 81.64 49,500 -0.03(-0.04%)
Sep 03, 2002 81.62 81.78 81.61 81.67 83,000 +0.06(+0.07%)
Aug 30, 2002 81.63 81.63 81.52 81.61 143,800 +0.03(+0.04%)
Aug 29, 2002 81.64 81.64 81.55 81.58 53,700 +0.09(+0.11%)
Aug 28, 2002 81.51 81.53 81.46 81.49 50,600 +0.06(+0.07%)
Aug 27, 2002 81.40 81.45 81.35 81.43 54,700 -0.06(-0.07%)
Aug 26, 2002 81.49 81.55 81.45 81.49 49,700 -0.01(-0.01%)
Aug 23, 2002 81.48 81.52 81.44 81.50 60,900 +0.10(+0.12%)
Aug 22, 2002 81.50 81.50 81.38 81.40 47,700 -0.09(-0.11%)
Aug 21, 2002 81.46 81.54 81.42 81.49 43,100 -0.07(-0.09%)
Aug 20, 2002 81.51 81.57 81.46 81.56 51,400 +0.20(+0.25%)
Aug 16, 2002 81.54 81.55 81.31 81.36 274,500 -0.05(-0.06%)
Aug 15, 2002 81.38 81.54 81.30 81.41 87,700 -0.07(-0.09%)
Aug 14, 2002 81.69 81.71 81.46 81.48 108,700 -0.18(-0.22%)
Aug 13, 2002 81.59 81.68 81.48 81.66 36,200 +0.14(+0.17%)
Aug 12, 2002 81.51 81.57 81.47 81.52 52,300 -0.11(-0.13%)
Aug 07, 2002 81.59 81.69 81.54 81.63 127,000 +0.12(+0.15%)
Aug 06, 2002 81.55 81.61 81.45 81.51 58,200 -0.20(-0.24%)
Aug 05, 2002 81.63 81.73 81.57 81.71 93,100 +0.13(+0.16%)
Aug 02, 2002 81.46 81.64 81.40 81.58 83,400 +0.16(+0.20%)
Aug 01, 2002 81.33 81.45 81.33 81.42 86,800 +0.16(+0.20%)
Jul 31, 2002 81.17 81.31 81.15 81.26 38,800 +0.25(+0.31%)
Jul 30, 2002 81.12 81.13 81.00 81.01 95,300 -0.03(-0.04%)
Jul 29, 2002 81.22 81.22 81.04 81.04 40,200 -0.27(-0.33%)
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.