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 (%)
May 30, 2003 82.68 82.69 82.62 82.68 191,900 -0.03(-0.04%)
May 29, 2003 82.69 82.73 82.65 82.71 57,400 +0.03(+0.04%)
May 28, 2003 82.61 82.69 82.60 82.68 51,200 +0.05(+0.06%)
May 27, 2003 82.66 82.68 82.59 82.63 79,100 -0.03(-0.04%)
May 23, 2003 82.65 82.67 82.60 82.66 48,400 +0.03(+0.04%)
May 22, 2003 82.67 82.67 82.60 82.63 45,500 +0.03(+0.04%)
May 21, 2003 82.57 82.69 82.57 82.60 40,400 -0.11(-0.13%)
May 20, 2003 82.57 82.71 82.57 82.71 104,800 +0.11(+0.13%)
May 19, 2003 82.67 82.67 82.60 82.60 68,700 +0.02(+0.02%)
May 16, 2003 82.53 82.60 82.49 82.58 50,000 +0.09(+0.11%)
May 15, 2003 82.44 82.52 82.44 82.49 107,600 -0.03(-0.04%)
May 14, 2003 82.50 82.56 82.47 82.52 50,500 +0.05(+0.06%)
May 13, 2003 82.47 82.47 82.41 82.47 62,600 -0.02(-0.02%)
May 12, 2003 82.47 82.52 82.43 82.49 94,800 +0.06(+0.07%)
May 09, 2003 82.41 82.47 82.39 82.43 213,900 -0.02(-0.02%)
May 08, 2003 82.50 82.50 82.40 82.45 81,900 -0.04(-0.05%)
May 07, 2003 82.47 82.49 82.42 82.49 48,200 +0.02(+0.02%)
May 06, 2003 82.30 82.47 82.23 82.47 107,400 +0.12(+0.15%)
May 05, 2003 82.29 82.36 82.26 82.35 120,700 +0.06(+0.07%)
May 02, 2003 82.41 82.41 82.29 82.29 68,400 -0.09(-0.11%)
May 01, 2003 82.42 82.46 82.36 82.38 90,700 -0.13(-0.16%)
Apr 30, 2003 82.39 82.52 82.37 82.51 81,600 +0.17(+0.21%)
Apr 29, 2003 82.36 82.38 82.31 82.34 68,200 -0.06(-0.07%)
Apr 28, 2003 82.42 82.44 82.35 82.40 164,700 -0.02(-0.02%)
Apr 25, 2003 82.37 82.43 82.34 82.42 346,200 +0.08(+0.10%)
Apr 24, 2003 82.31 82.37 82.30 82.34 45,300 +0.08(+0.10%)
Apr 23, 2003 82.26 82.27 82.20 82.26 145,700 +0.06(+0.07%)
Apr 22, 2003 82.25 82.27 82.18 82.20 225,400 -0.01(-0.01%)
Apr 21, 2003 82.16 82.21 82.11 82.21 37,800 +0.05(+0.06%)
Apr 17, 2003 82.27 82.28 82.15 82.16 106,800 -0.07(-0.09%)
Apr 16, 2003 82.16 82.25 82.16 82.23 101,300 +0.01(+0.01%)
Apr 15, 2003 82.19 82.25 82.15 82.22 91,500 +0.06(+0.07%)
Apr 14, 2003 82.15 82.18 82.10 82.16 261,700 -0.07(-0.09%)
Apr 11, 2003 82.20 82.27 82.15 82.23 270,100 -0.04(-0.05%)
Apr 10, 2003 82.33 82.37 82.27 82.27 32,100 -0.11(-0.13%)
Apr 09, 2003 82.29 82.38 82.28 82.38 164,800 +0.05(+0.06%)
Apr 08, 2003 82.24 82.33 82.24 82.33 116,800 +0.08(+0.10%)
Apr 07, 2003 82.17 82.25 82.14 82.25 83,600 -0.05(-0.06%)
Apr 04, 2003 82.35 82.38 82.29 82.30 71,700 -0.02(-0.02%)
Apr 03, 2003 82.24 82.35 82.24 82.32 298,000 +0.05(+0.06%)
Apr 02, 2003 82.28 82.30 82.21 82.27 171,700 -0.09(-0.11%)
Apr 01, 2003 82.33 82.39 82.29 82.36 41,300 -0.13(-0.16%)
Mar 31, 2003 82.50 82.53 82.45 82.49 86,900 +0.06(+0.07%)
Mar 28, 2003 82.42 82.43 82.36 82.43 88,700 +0.11(+0.13%)
Mar 27, 2003 82.34 82.37 82.28 82.32 47,700 +0.02(+0.02%)
Mar 26, 2003 82.19 82.30 82.19 82.30 62,600 +0.10(+0.12%)
Mar 25, 2003 82.27 82.27 82.12 82.20 31,000 +0.00(+0.00%)
Mar 24, 2003 82.18 82.23 82.17 82.20 54,800 +0.18(+0.22%)
Mar 21, 2003 82.14 82.15 82.02 82.02 131,400 -0.21(-0.26%)
Mar 20, 2003 82.18 82.25 82.12 82.23 93,200 +0.10(+0.12%)
Mar 19, 2003 82.20 82.20 82.12 82.13 62,700 -0.02(-0.02%)
Mar 18, 2003 82.22 82.29 82.13 82.15 126,800 -0.07(-0.09%)
Mar 17, 2003 82.45 82.45 82.19 82.22 133,700 -0.10(-0.12%)
Mar 14, 2003 82.31 82.38 82.29 82.32 338,700 +0.08(+0.10%)
Mar 13, 2003 82.36 82.39 82.24 82.24 68,100 -0.25(-0.30%)
Mar 12, 2003 82.48 82.54 82.46 82.49 59,800 -0.06(-0.07%)
Mar 11, 2003 82.59 82.60 82.53 82.55 75,400 -0.07(-0.08%)
Mar 10, 2003 82.55 82.63 82.55 82.62 64,900 +0.08(+0.10%)
Mar 07, 2003 82.58 82.58 82.48 82.54 149,300 +0.08(+0.10%)
Mar 06, 2003 82.47 82.47 82.38 82.46 69,100 +0.03(+0.04%)
Mar 05, 2003 82.44 82.48 82.40 82.43 60,200 +0.07(+0.08%)
Mar 04, 2003 82.33 82.41 82.33 82.36 51,400 -0.01(-0.01%)
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.