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 (%)
Dec 31, 2003 70.41 70.49 70.38 70.48 223,486 -0.02(-0.02%)
Dec 30, 2003 70.46 70.52 70.43 70.50 106,711 +0.04(+0.06%)
Dec 29, 2003 70.55 70.52 70.45 70.46 118,529 -0.09(-0.13%)
Dec 26, 2003 70.53 70.55 70.51 70.55 177,034 +0.06(+0.08%)
Dec 24, 2003 70.44 70.49 70.42 70.49 114,200 +0.16(+0.23%)
Dec 23, 2003 70.42 70.42 70.31 70.33 142,165 -0.12(-0.17%)
Dec 22, 2003 70.51 70.51 70.40 70.45 95,362 -0.02(-0.02%)
Dec 19, 2003 70.43 70.51 70.40 70.46 104,722 +0.00(+0.00%)
Dec 18, 2003 70.41 70.46 70.41 70.46 156,791 +0.02(+0.02%)
Dec 17, 2003 70.49 70.49 70.44 70.45 153,164 +0.01(+0.01%)
Dec 16, 2003 70.41 70.44 70.35 70.44 126,135 +0.04(+0.06%)
Dec 15, 2003 70.39 70.43 70.35 70.40 162,992 -0.02(-0.02%)
Dec 12, 2003 70.43 70.50 70.39 70.41 133,038 -0.02(-0.02%)
Dec 11, 2003 70.26 70.45 70.23 70.43 251,451 +0.15(+0.21%)
Dec 10, 2003 70.23 70.29 70.21 70.29 572,874 +0.09(+0.12%)
Dec 09, 2003 70.30 70.32 70.23 70.20 107,998 -0.04(-0.06%)
Dec 08, 2003 70.32 70.32 70.23 70.24 129,060 -0.09(-0.12%)
Dec 05, 2003 70.26 70.31 70.23 70.33 107,764 +0.23(+0.33%)
Dec 04, 2003 70.06 70.11 70.05 70.10 89,628 +0.07(+0.10%)
Dec 03, 2003 70.09 70.09 70.04 70.03 297,201 -0.06(-0.09%)
Dec 02, 2003 70.05 70.05 70.05 70.09 257,769 +0.08(+0.11%)
Dec 01, 2003 70.03 70.04 69.96 70.01 184,990 -0.19(-0.27%)
Nov 28, 2003 70.22 70.22 70.17 70.20 67,630 -0.08(-0.11%)
Nov 26, 2003 70.31 70.31 70.25 70.28 172,704 -0.09(-0.12%)
Nov 25, 2003 70.31 70.38 70.28 70.36 193,532 +0.08(+0.11%)
Nov 24, 2003 70.34 70.34 70.26 70.29 116,189 -0.09(-0.13%)
Nov 21, 2003 70.41 70.44 70.36 70.38 129,996 -0.03(-0.04%)
Nov 20, 2003 70.41 70.41 70.41 70.41 119,582 +0.14(+0.19%)
Nov 19, 2003 70.40 70.40 70.27 70.27 145,909 -0.13(-0.18%)
Nov 18, 2003 70.32 70.39 70.29 70.40 114,083 +0.01(+0.01%)
Nov 17, 2003 70.37 70.41 70.35 70.39 106,126 +0.04(+0.06%)
Nov 14, 2003 70.29 70.34 70.29 70.35 128,943 +0.12(+0.17%)
Nov 13, 2003 70.20 70.25 70.17 70.23 89,979 +0.12(+0.17%)
Nov 12, 2003 70.09 70.10 70.09 70.11 77,459 +0.04(+0.06%)
Nov 11, 2003 70.04 70.07 70.00 70.06 195,755 +0.00(+0.00%)
Nov 10, 2003 70.07 70.10 70.02 70.06 210,966 +0.02(+0.02%)
Nov 07, 2003 70.01 70.06 70.00 70.05 95,830 -0.06(-0.09%)
Nov 06, 2003 70.10 70.13 70.08 70.11 141,463 -0.08(-0.11%)
Nov 05, 2003 70.22 70.24 70.16 70.18 361,673 -0.07(-0.10%)
Nov 04, 2003 70.22 70.26 70.22 70.25 103,191 +0.05(+0.07%)
Nov 03, 2003 70.34 70.20 70.15 70.20 402,034 -0.14(-0.19%)
Oct 31, 2003 70.35 70.35 70.33 70.34 86,469 -0.02(-0.02%)
Oct 30, 2003 70.32 70.35 70.29 70.35 110,222 -0.03(-0.05%)
Oct 29, 2003 70.41 70.51 70.37 70.39 253,323 -0.08(-0.11%)
Oct 28, 2003 70.29 70.48 70.27 70.46 114,200 +0.12(+0.17%)
Oct 27, 2003 70.38 70.39 70.34 70.35 140,527 -0.08(-0.11%)
Oct 24, 2003 70.38 70.43 70.34 70.42 82,725 +0.09(+0.12%)
Oct 23, 2003 70.35 70.37 70.28 70.34 119,348 -0.02(-0.02%)
Oct 22, 2003 70.30 70.39 70.27 70.35 111,509 +0.08(+0.11%)
Oct 21, 2003 70.26 70.32 70.26 70.28 143,686 +0.02(+0.02%)
Oct 20, 2003 70.20 70.29 70.18 70.26 217,284 +0.01(+0.01%)
Oct 17, 2003 70.18 70.24 70.17 70.25 113,498 +0.09(+0.12%)
Oct 16, 2003 70.34 70.36 70.16 70.17 129,762 -0.16(-0.23%)
Oct 15, 2003 70.34 70.35 70.34 70.33 96,298 -0.09(-0.12%)
Oct 14, 2003 70.38 70.43 70.37 70.41 70,088 -0.07(-0.10%)
Oct 13, 2003 70.47 70.48 70.42 70.48 193,649 +0.01(+0.01%)
Oct 10, 2003 70.48 70.50 70.43 70.47 248,292 +0.04(+0.06%)
Oct 09, 2003 70.39 70.39 70.39 70.43 168,024 -0.01(-0.01%)
Oct 08, 2003 70.42 70.48 70.42 70.44 84,129 +0.00(+0.00%)
Oct 07, 2003 70.51 70.51 70.43 70.44 102,850 -0.07(-0.10%)
Oct 06, 2003 70.45 70.52 70.42 70.51 115,721 +0.05(+0.07%)
Oct 03, 2003 70.46 70.47 70.41 70.46 157,142 -0.16(-0.23%)
Oct 02, 2003 70.58 70.64 70.55 70.62 105,892 -0.02(-0.02%)
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.