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 (%)
Jul 31, 2003 70.29 70.31 70.11 70.24 152,930 -0.08(-0.11%)
Jul 30, 2003 70.33 70.41 70.31 70.32 69,035 +0.03(+0.05%)
Jul 29, 2003 70.34 70.46 70.26 70.29 140,995 -0.06(-0.09%)
Jul 28, 2003 70.35 70.40 70.34 70.35 101,095 -0.09(-0.13%)
Jul 25, 2003 70.41 70.48 70.41 70.44 101,212 +0.03(+0.05%)
Jul 24, 2003 70.37 70.44 70.37 70.41 130,932 -0.01(-0.01%)
Jul 23, 2003 70.45 70.48 70.41 70.41 259,291 +0.03(+0.05%)
Jul 22, 2003 70.35 70.39 70.32 70.38 171,885 +0.07(+0.10%)
Jul 21, 2003 70.39 70.42 70.29 70.31 112,328 -0.12(-0.17%)
Jul 18, 2003 70.46 70.48 70.41 70.43 135,729 -0.01(-0.01%)
Jul 17, 2003 70.46 70.48 70.41 70.44 96,649 -0.04(-0.06%)
Jul 16, 2003 70.41 70.50 70.40 70.48 121,805 +0.01(+0.01%)
Jul 15, 2003 70.55 70.58 70.43 70.47 159,950 -0.09(-0.12%)
Jul 14, 2003 70.62 70.64 70.55 70.56 156,908 -0.06(-0.08%)
Jul 11, 2003 70.54 70.64 70.54 70.62 55,813 +0.03(+0.04%)
Jul 10, 2003 70.54 70.60 70.54 70.59 331,017 +0.06(+0.08%)
Jul 09, 2003 70.52 70.58 70.52 70.53 77,927 +0.02(+0.02%)
Jul 08, 2003 70.52 70.57 70.48 70.52 127,188 -0.03(-0.04%)
Jul 07, 2003 70.56 70.56 70.51 70.54 128,124 -0.02(-0.02%)
Jul 03, 2003 70.66 70.66 70.56 70.56 188,266 -0.08(-0.11%)
Jul 02, 2003 70.55 70.64 70.52 70.64 84,363 +0.03(+0.05%)
Jul 01, 2003 70.57 70.67 70.55 70.60 123,912 -0.09(-0.12%)
Jun 30, 2003 70.58 70.70 70.58 70.69 263,620 +0.06(+0.08%)
Jun 27, 2003 70.64 70.64 70.52 70.63 160,652 +0.02(+0.02%)
Jun 26, 2003 70.73 70.73 70.56 70.61 207,339 -0.13(-0.18%)
Jun 25, 2003 70.96 70.97 70.70 70.74 957,598 -0.15(-0.20%)
Jun 24, 2003 70.87 70.89 70.82 70.88 247,239 +0.05(+0.07%)
Jun 23, 2003 70.81 70.83 70.77 70.83 99,340 +0.07(+0.10%)
Jun 20, 2003 70.76 70.80 70.74 70.76 102,850 -0.02(-0.02%)
Jun 19, 2003 70.77 70.82 70.73 70.78 170,013 +0.07(+0.10%)
Jun 18, 2003 70.70 70.76 70.69 70.71 124,731 +0.01(+0.01%)
Jun 17, 2003 70.76 70.76 70.69 70.70 191,543 -0.10(-0.14%)
Jun 16, 2003 70.88 70.88 70.78 70.81 165,333 -0.09(-0.12%)
Jun 13, 2003 70.87 70.92 70.82 70.89 135,378 +0.06(+0.08%)
Jun 12, 2003 70.81 70.87 70.77 70.83 243,845 +0.04(+0.06%)
Jun 11, 2003 70.83 70.83 70.77 70.79 172,353 -0.05(-0.07%)
Jun 10, 2003 70.81 70.84 70.76 70.84 57,451 +0.08(+0.11%)
Jun 09, 2003 70.74 70.76 70.70 70.76 123,912 +0.09(+0.13%)
Jun 06, 2003 70.61 70.68 70.59 70.67 182,650 -0.02(-0.02%)
Jun 05, 2003 70.72 70.76 70.65 70.69 112,445 -0.04(-0.06%)
Jun 04, 2003 70.75 70.75 70.69 70.73 121,805 +0.06(+0.08%)
Jun 03, 2003 70.59 70.70 70.57 70.67 61,663 +0.14(+0.19%)
Jun 02, 2003 70.54 70.57 70.51 70.53 117,359 -0.13(-0.18%)
May 30, 2003 70.66 70.67 70.61 70.66 224,539 -0.03(-0.04%)
May 29, 2003 70.67 70.70 70.64 70.69 67,162 +0.03(+0.04%)
May 28, 2003 70.60 70.67 70.59 70.66 59,908 +0.04(+0.06%)
May 27, 2003 70.64 70.66 70.58 70.62 92,553 -0.03(-0.04%)
May 23, 2003 70.64 70.65 70.59 70.64 56,632 +0.03(+0.04%)
May 22, 2003 70.65 70.65 70.59 70.62 53,238 +0.03(+0.04%)
May 21, 2003 70.57 70.67 70.57 70.59 47,271 -0.09(-0.13%)
May 20, 2003 70.57 70.69 70.57 70.69 122,625 +0.09(+0.13%)
May 19, 2003 70.65 70.65 70.59 70.59 80,384 +0.02(+0.02%)
May 16, 2003 70.53 70.59 70.50 70.58 58,504 +0.08(+0.11%)
May 15, 2003 70.46 70.52 70.46 70.50 125,901 -0.03(-0.04%)
May 14, 2003 70.51 70.56 70.48 70.52 59,089 +0.04(+0.06%)
May 13, 2003 70.48 70.48 70.43 70.48 73,247 -0.02(-0.02%)
May 12, 2003 70.48 70.52 70.45 70.50 110,924 +0.05(+0.07%)
May 09, 2003 70.43 70.48 70.41 70.45 250,281 -0.02(-0.02%)
May 08, 2003 70.51 70.51 70.42 70.46 95,830 -0.03(-0.05%)
May 07, 2003 70.48 70.50 70.44 70.50 56,398 +0.02(+0.02%)
May 06, 2003 70.34 70.48 70.28 70.48 125,667 +0.10(+0.15%)
May 05, 2003 70.33 70.39 70.30 70.38 141,229 +0.05(+0.07%)
May 02, 2003 70.43 70.43 70.33 70.33 80,033 -0.08(-0.11%)
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.