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 (%)
Mar 31, 2003 70.29 70.31 70.25 70.28 101,996 +0.05(+0.07%)
Mar 28, 2003 70.22 70.23 70.17 70.23 104,108 +0.09(+0.13%)
Mar 27, 2003 70.15 70.18 70.10 70.14 55,986 +0.02(+0.02%)
Mar 26, 2003 70.03 70.12 70.03 70.12 73,474 +0.09(+0.12%)
Mar 25, 2003 70.09 70.09 69.97 70.03 36,385 +0.00(+0.00%)
Mar 24, 2003 70.02 70.06 70.01 70.03 64,319 +0.15(+0.22%)
Mar 21, 2003 69.98 69.99 69.88 69.88 154,226 -0.18(-0.26%)
Mar 20, 2003 70.02 70.08 69.97 70.06 109,390 +0.09(+0.12%)
Mar 19, 2003 70.03 70.03 69.97 69.97 73,592 -0.02(-0.02%)
Mar 18, 2003 70.05 70.11 69.97 69.99 148,827 -0.06(-0.09%)
Mar 17, 2003 70.25 70.25 70.03 70.05 156,926 -0.09(-0.12%)
Mar 14, 2003 70.13 70.19 70.11 70.14 397,538 +0.07(+0.10%)
Mar 13, 2003 70.17 70.20 70.07 70.07 79,930 -0.21(-0.30%)
Mar 12, 2003 70.27 70.32 70.26 70.28 70,188 -0.05(-0.07%)
Mar 11, 2003 70.37 70.37 70.31 70.33 88,498 -0.06(-0.08%)
Mar 10, 2003 70.33 70.40 70.33 70.39 76,174 +0.07(+0.10%)
Mar 07, 2003 70.36 70.36 70.27 70.32 175,236 +0.07(+0.10%)
Mar 06, 2003 70.26 70.26 70.19 70.26 81,103 +0.03(+0.04%)
Mar 05, 2003 70.24 70.27 70.20 70.23 70,657 +0.06(+0.08%)
Mar 04, 2003 70.14 70.21 70.14 70.17 60,329 -0.01(-0.01%)
Mar 03, 2003 70.09 70.18 70.09 70.18 56,221 -0.07(-0.10%)
Feb 28, 2003 70.18 70.25 70.14 70.25 67,019 +0.03(+0.05%)
Feb 27, 2003 70.20 70.21 70.15 70.21 67,371 +0.00(+0.00%)
Feb 26, 2003 70.20 70.21 70.17 70.21 178,170 +0.03(+0.05%)
Feb 25, 2003 70.19 70.22 70.16 70.18 98,827 +0.04(+0.06%)
Feb 24, 2003 70.15 70.16 70.11 70.14 121,010 +0.03(+0.05%)
Feb 21, 2003 70.13 70.17 70.09 70.10 89,672 -0.06(-0.08%)
Feb 20, 2003 70.10 70.17 70.10 70.16 58,685 +0.04(+0.06%)
Feb 19, 2003 70.10 70.14 70.08 70.12 90,141 +0.03(+0.05%)
Feb 18, 2003 70.07 70.09 70.03 70.08 182,982 -0.03(-0.04%)
Feb 14, 2003 70.11 70.14 70.08 70.11 178,522 -0.06(-0.09%)
Feb 13, 2003 70.12 70.19 70.09 70.17 74,531 +0.06(+0.09%)
Feb 12, 2003 70.07 70.12 70.06 70.11 91,432 +0.06(+0.09%)
Feb 11, 2003 69.97 70.06 69.97 70.05 69,249 +0.03(+0.04%)
Feb 10, 2003 70.07 70.08 69.99 70.03 71,479 -0.05(-0.07%)
Feb 07, 2003 70.00 70.08 69.97 70.08 82,277 +0.06(+0.09%)
Feb 06, 2003 70.03 70.04 69.99 70.02 77,934 +0.03(+0.05%)
Feb 05, 2003 70.01 70.03 69.95 69.98 32,042 -0.03(-0.04%)
Feb 04, 2003 70.01 70.02 69.97 70.01 100,587 +0.08(+0.11%)
Feb 03, 2003 69.94 69.96 69.91 69.93 111,268 -0.14(-0.21%)
Jan 31, 2003 70.10 70.10 70.03 70.08 160,329 -0.02(-0.02%)
Jan 30, 2003 70.00 70.09 69.99 70.09 162,325 +0.09(+0.12%)
Jan 29, 2003 70.08 70.08 69.98 70.01 32,159 -0.06(-0.09%)
Jan 28, 2003 70.06 70.08 70.01 70.07 1,219,962 +0.02(+0.02%)
Jan 27, 2003 70.08 70.09 70.03 70.05 391,082 +0.00(+0.00%)
Jan 24, 2003 70.08 70.12 70.05 70.05 157,865 -0.01(-0.01%)
Jan 23, 2003 70.03 70.09 70.03 70.06 58,333 -0.04(-0.06%)
Jan 22, 2003 70.03 70.10 70.03 70.10 56,455 +0.05(+0.07%)
Jan 21, 2003 70.00 70.06 69.97 70.05 108,921 +0.09(+0.12%)
Jan 17, 2003 70.04 70.05 69.97 69.97 47,300 -0.02(-0.02%)
Jan 16, 2003 69.94 69.98 69.88 69.98 36,737 +0.04(+0.06%)
Jan 15, 2003 69.95 70.01 69.94 69.94 233,922 +0.03(+0.04%)
Jan 14, 2003 69.95 69.96 69.90 69.91 47,770 +0.03(+0.04%)
Jan 13, 2003 69.88 69.91 69.84 69.89 83,920 -0.02(-0.02%)
Jan 10, 2003 69.91 69.91 69.81 69.91 51,291 +0.09(+0.13%)
Jan 09, 2003 69.90 69.90 69.79 69.81 141,433 -0.13(-0.18%)
Jan 08, 2003 69.95 69.98 69.92 69.94 99,766 +0.05(+0.07%)
Jan 07, 2003 69.81 69.91 69.80 69.89 104,108 +0.06(+0.09%)
Jan 06, 2003 69.82 69.85 69.75 69.83 156,104 -0.04(-0.06%)
Jan 03, 2003 69.81 69.87 69.79 69.87 64,671 +0.01(+0.01%)
Jan 02, 2003 70.00 70.02 69.83 69.86 380,049 -0.23(-0.33%)
Dec 31, 2002 70.08 70.14 70.07 70.09 241,551 -0.10(-0.15%)
Dec 30, 2002 70.17 70.22 70.15 70.20 119,015 +0.01(+0.01%)
Dec 27, 2002 70.16 70.20 70.12 70.19 53,521 +0.09(+0.12%)
Dec 26, 2002 70.06 70.10 70.03 70.10 29,108 +0.05(+0.07%)
Dec 24, 2002 70.07 70.08 70.03 70.05 86,033 +0.08(+0.11%)
Dec 23, 2002 69.96 69.97 69.92 69.97 57,629 +0.01(+0.01%)
Dec 20, 2002 69.97 69.99 69.92 69.97 54,930 -0.03(-0.05%)
Dec 19, 2002 69.91 70.00 69.90 70.00 492,022 +0.08(+0.11%)
Dec 18, 2002 69.89 69.92 69.85 69.92 323,242 +0.11(+0.16%)
Dec 17, 2002 69.80 69.81 69.75 69.81 55,399 +0.07(+0.10%)
Dec 16, 2002 69.80 69.80 69.72 69.74 42,840 -0.03(-0.05%)
Dec 13, 2002 69.80 69.83 69.76 69.78 107,512 -0.05(-0.07%)
Dec 12, 2002 69.76 69.86 69.75 69.83 48,357 +0.03(+0.04%)
Dec 11, 2002 69.77 69.83 69.76 69.80 127,583 +0.06(+0.09%)
Dec 10, 2002 69.78 69.79 69.71 69.74 38,145 -0.01(-0.01%)
Dec 09, 2002 69.78 69.80 69.73 69.75 98,005 +0.02(+0.02%)
Dec 06, 2002 69.79 69.79 69.68 69.74 552,351 +0.07(+0.10%)
Dec 05, 2002 69.58 69.68 69.55 69.67 143,545 +0.06(+0.09%)
Dec 04, 2002 69.62 69.65 69.54 69.61 258,218 +0.04(+0.06%)
Dec 03, 2002 69.57 69.57 69.51 69.57 104,343 +0.03(+0.04%)
Dec 02, 2002 69.44 69.56 69.37 69.54 86,972 -0.08(-0.11%)
Nov 29, 2002 69.62 69.62 69.58 69.62 81,103 +0.03(+0.05%)
Nov 27, 2002 69.63 69.63 69.53 69.58 636,272 -0.12(-0.17%)
Nov 26, 2002 69.62 69.71 69.60 69.70 33,450 +0.13(+0.18%)
Nov 25, 2002 69.54 69.62 69.53 69.57 57,629 +0.04(+0.06%)
Nov 22, 2002 69.57 69.59 69.53 69.53 50,939 -0.03(-0.04%)
Nov 21, 2002 69.59 69.62 69.55 69.56 85,094 -0.09(-0.13%)
Nov 20, 2002 69.76 69.76 69.61 69.65 22,770 -0.06(-0.09%)
Nov 19, 2002 69.74 69.74 69.68 69.71 26,291 -0.02(-0.02%)
Nov 18, 2002 69.69 69.74 69.67 69.73 32,042 +0.00(+0.00%)
Nov 15, 2002 69.69 69.73 69.65 69.73 32,277 +0.03(+0.05%)
Nov 14, 2002 69.81 69.81 69.69 69.69 36,267 -0.17(-0.24%)
Nov 13, 2002 69.81 69.90 69.81 69.86 54,460 +0.01(+0.01%)
Nov 12, 2002 69.81 69.86 69.80 69.85 59,038 +0.02(+0.02%)
Nov 11, 2002 69.75 69.84 69.74 69.84 98,357 +0.07(+0.10%)
Nov 08, 2002 69.74 69.79 69.72 69.77 32,629 -0.03(-0.04%)
Nov 07, 2002 69.78 69.80 69.73 69.80 46,831 +0.03(+0.05%)
Nov 06, 2002 69.73 69.85 69.69 69.76 206,691 +0.03(+0.04%)
Nov 05, 2002 69.77 69.77 69.68 69.74 401,529 -0.01(-0.01%)
Nov 04, 2002 69.74 69.78 69.72 69.74 299,532 -0.07(-0.10%)
Nov 01, 2002 69.84 69.88 69.74 69.81 59,038 -0.19(-0.27%)
Oct 31, 2002 69.89 70.01 69.85 70.00 180,400 +0.12(+0.17%)
Oct 30, 2002 69.87 69.95 69.84 69.88 33,803 -0.01(-0.01%)
Oct 29, 2002 69.81 69.94 69.80 69.89 29,342 +0.15(+0.22%)
Oct 28, 2002 69.77 69.78 69.72 69.74 36,502 +0.09(+0.13%)
Oct 25, 2002 69.62 69.68 69.57 69.64 65,728 +0.12(+0.17%)
Oct 24, 2002 69.45 69.56 69.44 69.52 81,456 +0.12(+0.17%)
Oct 23, 2002 69.44 69.51 69.38 69.40 148,710 +0.05(+0.07%)
Oct 22, 2002 69.41 69.42 69.33 69.35 382,397 -0.01(-0.01%)
Oct 21, 2002 69.49 69.50 69.33 69.36 699,301 -0.15(-0.22%)
Oct 18, 2002 69.43 69.51 69.36 69.51 118,076 +0.06(+0.09%)
Oct 17, 2002 69.45 69.50 69.42 69.45 280,753 -0.06(-0.09%)
Oct 16, 2002 69.57 69.58 69.48 69.51 60,211 +0.03(+0.04%)
Oct 15, 2002 69.58 69.61 69.47 69.49 118,310 -0.26(-0.38%)
Oct 14, 2002 69.71 69.76 69.71 69.75 63,967 +0.02(+0.02%)
Oct 11, 2002 69.82 69.82 69.69 69.74 477,703 -0.11(-0.16%)
Oct 10, 2002 69.89 69.93 69.80 69.85 195,071 -0.07(-0.10%)
Oct 09, 2002 69.85 69.91 69.80 69.91 390,613 +0.14(+0.21%)
Oct 08, 2002 69.74 69.86 69.74 69.77 196,128 -0.07(-0.10%)
Oct 07, 2002 69.84 69.84 69.76 69.84 201,410 +0.09(+0.12%)
Oct 04, 2002 69.67 69.80 69.66 69.75 241,316 -0.06(-0.09%)
Oct 03, 2002 69.78 69.84 69.69 69.81 105,634 +0.01(+0.01%)
Oct 02, 2002 69.77 69.82 69.72 69.80 93,193 +0.06(+0.09%)
Oct 01, 2002 69.79 69.86 69.73 69.74 110,446 -0.19(-0.27%)
Sep 30, 2002 69.89 69.97 69.86 69.93 254,579 +0.10(+0.15%)
Sep 27, 2002 69.74 69.83 69.70 69.83 159,860 +0.14(+0.21%)
Sep 26, 2002 69.66 69.71 69.60 69.68 95,188 +0.03(+0.04%)
Sep 25, 2002 69.68 69.72 69.61 69.66 282,161 -0.07(-0.10%)
Sep 24, 2002 69.75 69.81 69.68 69.73 47,324,320 +0.03(+0.05%)
Sep 23, 2002 69.71 69.74 69.65 69.69 309,392 +0.02(+0.02%)
Sep 20, 2002 69.64 69.68 69.61 69.68 423,477 +0.01(+0.01%)
Sep 19, 2002 69.66 69.67 69.57 69.67 224,297 +0.11(+0.16%)
Sep 18, 2002 69.61 69.61 69.52 69.56 203,874 +0.03(+0.04%)
Sep 17, 2002 69.45 69.54 69.42 69.53 33,803 +0.05(+0.07%)
Sep 16, 2002 69.53 69.53 69.47 69.48 45,775 -0.03(-0.04%)
Sep 13, 2002 69.48 69.51 69.45 69.51 111,620 +0.05(+0.07%)
Sep 12, 2002 69.42 69.48 69.40 69.45 58,803 +0.05(+0.07%)
Sep 11, 2002 69.35 69.40 69.32 69.40 28,990 -0.04(-0.06%)
Sep 10, 2002 69.39 69.47 69.37 69.45 59,859 +0.04(+0.06%)
Sep 09, 2002 69.45 69.50 69.39 69.40 76,526 -0.09(-0.13%)
Sep 06, 2002 69.48 69.53 69.46 69.50 39,554 -0.14(-0.20%)
Sep 05, 2002 69.60 69.63 69.56 69.63 57,512 +0.08(+0.11%)
Sep 04, 2002 69.58 69.63 69.52 69.56 58,099 -0.03(-0.04%)
Sep 03, 2002 69.54 69.68 69.53 69.58 97,418 +0.05(+0.07%)
Aug 30, 2002 69.55 69.55 69.45 69.53 168,780 +0.03(+0.04%)
Aug 29, 2002 69.56 69.56 69.48 69.51 63,028 +0.08(+0.11%)
Aug 28, 2002 69.45 69.46 69.40 69.43 59,390 +0.05(+0.07%)
Aug 27, 2002 69.35 69.39 69.31 69.38 64,202 -0.05(-0.07%)
Aug 26, 2002 69.43 69.48 69.39 69.43 58,333 -0.01(-0.01%)
Aug 23, 2002 69.42 69.45 69.39 69.44 71,479 +0.09(+0.12%)
Aug 22, 2002 69.44 69.44 69.34 69.35 55,986 -0.08(-0.11%)
Aug 21, 2002 69.40 69.47 69.37 69.43 50,587 -0.06(-0.09%)
Aug 20, 2002 69.45 69.50 69.40 69.49 60,329 +0.17(+0.25%)
Aug 16, 2002 69.47 69.48 69.28 69.32 322,185 -0.04(-0.06%)
Aug 15, 2002 69.34 69.47 69.27 69.36 102,935 -0.06(-0.09%)
Aug 14, 2002 69.60 69.62 69.40 69.42 127,583 -0.15(-0.22%)
Aug 13, 2002 69.51 69.59 69.42 69.57 42,488 +0.12(+0.17%)
Aug 12, 2002 69.45 69.50 69.41 69.45 61,385 -0.09(-0.13%)
Aug 07, 2002 69.51 69.60 69.47 69.55 149,062 +0.10(+0.15%)
Aug 06, 2002 69.48 69.53 69.39 69.45 68,310 -0.17(-0.24%)
Aug 05, 2002 69.55 69.63 69.50 69.62 109,273 +0.11(+0.16%)
Aug 02, 2002 69.40 69.56 69.35 69.51 97,888 +0.14(+0.20%)
Aug 01, 2002 69.29 69.39 69.29 69.37 101,878 +0.14(+0.20%)
Jul 31, 2002 69.16 69.28 69.14 69.23 45,540 +0.21(+0.31%)
Jul 30, 2002 69.11 69.12 69.01 69.02 111,855 -0.03(-0.04%)
Jul 29, 2002 69.20 69.20 69.05 69.05 47,183 -0.23(-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.