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 (%)
Sep 30, 2003 70.58 70.70 70.58 70.70 108,701 +0.15(+0.21%)
Sep 29, 2003 70.58 70.59 70.55 70.56 186,394 -0.03(-0.05%)
Sep 26, 2003 70.51 70.59 70.49 70.59 89,043 +0.09(+0.12%)
Sep 25, 2003 70.50 70.52 70.46 70.51 120,635 +0.01(+0.01%)
Sep 24, 2003 70.41 70.52 70.40 70.50 57,802 +0.04(+0.06%)
Sep 23, 2003 70.41 70.43 70.41 70.46 310,072 +0.04(+0.06%)
Sep 22, 2003 70.40 70.43 70.34 70.41 95,596 +0.02(+0.02%)
Sep 19, 2003 70.41 70.43 70.36 70.40 68,333 -0.02(-0.02%)
Sep 18, 2003 70.43 70.46 70.38 70.41 225,592 -0.07(-0.10%)
Sep 17, 2003 70.48 70.52 70.45 70.48 101,095 +0.00(+0.00%)
Sep 16, 2003 70.47 70.51 70.41 70.48 115,370 +0.00(+0.00%)
Sep 15, 2003 70.42 70.49 70.38 70.48 77,459 +0.07(+0.10%)
Sep 12, 2003 70.46 70.50 70.40 70.41 259,993 +0.06(+0.08%)
Sep 11, 2003 70.35 70.39 70.34 70.35 88,692 -0.05(-0.07%)
Sep 10, 2003 70.38 70.44 70.35 70.41 106,477 +0.04(+0.06%)
Sep 09, 2003 70.32 70.36 70.25 70.36 119,465 +0.12(+0.17%)
Sep 08, 2003 70.28 70.42 70.24 70.24 227,464 -0.09(-0.12%)
Sep 05, 2003 70.27 70.34 70.21 70.33 78,161 +0.24(+0.34%)
Sep 04, 2003 70.03 70.12 70.01 70.09 93,489 +0.09(+0.13%)
Sep 03, 2003 69.95 69.99 69.94 69.99 137,719 +0.05(+0.07%)
Sep 02, 2003 69.96 70.00 69.93 69.94 443,228 -0.18(-0.26%)
Aug 29, 2003 70.14 70.14 70.07 70.12 183,469 -0.01(-0.01%)
Aug 28, 2003 70.10 70.17 70.07 70.13 106,477 +0.10(+0.15%)
Aug 27, 2003 70.11 70.11 69.99 70.03 50,664 -0.07(-0.10%)
Aug 26, 2003 70.01 70.10 69.98 70.10 409,998 +0.08(+0.11%)
Aug 25, 2003 70.08 70.09 70.00 70.02 90,213 -0.03(-0.05%)
Aug 22, 2003 69.98 70.10 69.98 70.05 204,180 -0.02(-0.02%)
Aug 21, 2003 70.15 70.17 69.98 70.07 116,072 -0.10(-0.15%)
Aug 20, 2003 70.20 70.23 70.13 70.17 95,010 -0.05(-0.07%)
Aug 19, 2003 70.11 70.23 70.06 70.23 104,020 +0.09(+0.12%)
Aug 18, 2003 70.12 70.15 70.09 70.14 156,908 -0.01(-0.01%)
Aug 15, 2003 70.17 70.25 70.12 70.15 24,688 +0.05(+0.07%)
Aug 14, 2003 70.05 70.11 70.03 70.10 157,493 -0.02(-0.02%)
Aug 13, 2003 70.16 70.17 70.08 70.11 97,351 -0.14(-0.19%)
Aug 12, 2003 70.17 70.26 70.12 70.25 53,940 +0.12(+0.17%)
Aug 11, 2003 70.20 70.20 70.11 70.13 99,223 -0.09(-0.13%)
Aug 08, 2003 70.25 70.30 70.20 70.23 218,923 +0.02(+0.02%)
Aug 07, 2003 70.18 70.21 70.10 70.21 115,955 +0.08(+0.11%)
Aug 06, 2003 70.03 70.17 70.03 70.13 93,606 +0.07(+0.10%)
Aug 05, 2003 70.22 70.22 69.99 70.06 145,675 -0.13(-0.18%)
Aug 04, 2003 70.06 70.23 70.06 70.19 148,951 +0.11(+0.16%)
Aug 01, 2003 69.99 70.17 69.98 70.08 323,528 -0.16(-0.23%)
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%)
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.