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 (%)
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%)
Aug 01, 2003 81.90 82.10 81.88 82.00 276,500 -0.19(-0.23%)
Jul 31, 2003 82.24 82.27 82.03 82.19 130,700 -0.09(-0.11%)
Jul 30, 2003 82.29 82.38 82.27 82.28 59,000 +0.04(+0.05%)
Jul 29, 2003 82.30 82.44 82.21 82.24 120,500 -0.07(-0.09%)
Jul 28, 2003 82.31 82.37 82.30 82.31 86,400 -0.11(-0.13%)
Jul 25, 2003 82.38 82.47 82.38 82.42 86,500 +0.04(+0.05%)
Jul 24, 2003 82.34 82.42 82.34 82.38 111,900 -0.01(-0.01%)
Jul 23, 2003 82.43 82.47 82.39 82.39 221,600 +0.04(+0.05%)
Jul 22, 2003 82.32 82.36 82.28 82.35 146,900 +0.08(+0.10%)
Jul 21, 2003 82.36 82.40 82.25 82.27 96,000 -0.14(-0.17%)
Jul 18, 2003 82.45 82.47 82.38 82.41 116,000 -0.01(-0.01%)
Jul 17, 2003 82.44 82.47 82.39 82.42 82,600 -0.05(-0.06%)
Jul 16, 2003 82.38 82.49 82.37 82.47 104,100 +0.01(+0.01%)
Jul 15, 2003 82.55 82.58 82.41 82.46 136,700 -0.10(-0.12%)
Jul 14, 2003 82.63 82.65 82.55 82.56 134,100 -0.07(-0.08%)
Jul 11, 2003 82.54 82.66 82.54 82.63 47,700 +0.03(+0.04%)
Jul 10, 2003 82.54 82.61 82.54 82.60 282,900 +0.07(+0.08%)
Jul 09, 2003 82.51 82.58 82.51 82.53 66,600 +0.02(+0.02%)
Jul 08, 2003 82.52 82.57 82.47 82.51 108,700 -0.03(-0.04%)
Jul 07, 2003 82.56 82.56 82.50 82.54 109,500 -0.02(-0.02%)
Jul 03, 2003 82.68 82.68 82.56 82.56 160,900 -0.09(-0.11%)
Jul 02, 2003 82.55 82.66 82.51 82.65 72,100 +0.04(+0.05%)
Jul 01, 2003 82.57 82.69 82.55 82.61 105,900 -0.10(-0.12%)
Jun 30, 2003 82.59 82.72 82.59 82.71 225,300 +0.07(+0.08%)
Jun 27, 2003 82.65 82.65 82.52 82.64 137,300 +0.02(+0.02%)
Jun 26, 2003 82.76 82.76 82.56 82.62 177,200 -0.15(-0.18%)
Jun 25, 2003 83.03 83.04 82.72 82.77 818,400 -0.17(-0.20%)
Jun 24, 2003 82.92 82.95 82.87 82.94 211,300 +0.06(+0.07%)
Jun 23, 2003 82.85 82.88 82.81 82.88 84,900 +0.08(+0.10%)
Jun 20, 2003 82.80 82.84 82.77 82.80 87,900 -0.02(-0.02%)
Jun 19, 2003 82.81 82.87 82.76 82.82 145,300 +0.08(+0.10%)
Jun 18, 2003 82.73 82.80 82.71 82.74 106,600 +0.01(+0.01%)
Jun 17, 2003 82.80 82.80 82.71 82.73 163,700 -0.12(-0.14%)
Jun 16, 2003 82.93 82.94 82.82 82.85 141,300 -0.10(-0.12%)
Jun 13, 2003 82.92 82.98 82.87 82.95 115,700 +0.07(+0.08%)
Jun 12, 2003 82.85 82.92 82.81 82.88 208,400 +0.05(+0.06%)
Jun 11, 2003 82.88 82.88 82.81 82.83 147,300 -0.06(-0.07%)
Jun 10, 2003 82.85 82.89 82.80 82.89 49,100 +0.09(+0.11%)
Jun 09, 2003 82.77 82.80 82.72 82.80 105,900 +0.11(+0.13%)
Jun 06, 2003 82.62 82.70 82.60 82.69 156,100 -0.02(-0.02%)
Jun 05, 2003 82.75 82.80 82.67 82.71 96,100 -0.05(-0.06%)
Jun 04, 2003 82.78 82.78 82.71 82.76 104,100 +0.07(+0.08%)
Jun 03, 2003 82.60 82.73 82.57 82.69 52,700 +0.16(+0.19%)
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.