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 (%)
Feb 28, 2003 70.40 70.46 70.36 70.46 66,811 +0.03(+0.05%)
Feb 27, 2003 70.42 70.43 70.37 70.43 67,162 +0.00(+0.00%)
Feb 26, 2003 70.42 70.43 70.39 70.43 177,619 +0.03(+0.05%)
Feb 25, 2003 70.41 70.44 70.38 70.40 98,521 +0.04(+0.06%)
Feb 24, 2003 70.37 70.38 70.33 70.35 120,635 +0.03(+0.05%)
Feb 21, 2003 70.35 70.39 70.31 70.32 89,394 -0.06(-0.08%)
Feb 20, 2003 70.32 70.39 70.32 70.38 58,504 +0.04(+0.06%)
Feb 19, 2003 70.32 70.36 70.29 70.34 89,862 +0.03(+0.05%)
Feb 18, 2003 70.29 70.31 70.24 70.30 182,416 -0.03(-0.04%)
Feb 14, 2003 70.33 70.36 70.29 70.33 177,970 -0.06(-0.08%)
Feb 13, 2003 70.34 70.41 70.31 70.39 74,300 +0.06(+0.09%)
Feb 12, 2003 70.29 70.34 70.28 70.33 91,149 +0.06(+0.09%)
Feb 11, 2003 70.19 70.28 70.19 70.27 69,035 +0.03(+0.04%)
Feb 10, 2003 70.29 70.29 70.21 70.24 71,258 -0.05(-0.07%)
Feb 07, 2003 70.22 70.30 70.18 70.29 82,023 +0.06(+0.09%)
Feb 06, 2003 70.25 70.26 70.21 70.23 77,693 +0.03(+0.05%)
Feb 05, 2003 70.23 70.25 70.17 70.20 31,943 -0.03(-0.04%)
Feb 04, 2003 70.23 70.23 70.19 70.23 100,276 +0.08(+0.11%)
Feb 03, 2003 70.16 70.17 70.12 70.15 110,924 -0.15(-0.21%)
Jan 31, 2003 70.32 70.32 70.25 70.29 159,833 -0.02(-0.02%)
Jan 30, 2003 70.22 70.31 70.21 70.31 161,822 +0.09(+0.12%)
Jan 29, 2003 70.30 70.30 70.20 70.23 32,060 -0.06(-0.09%)
Jan 28, 2003 70.28 70.29 70.23 70.29 1,216,187 +0.02(+0.02%)
Jan 27, 2003 70.29 70.31 70.24 70.27 389,872 +0.00(+0.00%)
Jan 24, 2003 70.30 70.34 70.27 70.27 157,376 -0.01(-0.01%)
Jan 23, 2003 70.25 70.31 70.25 70.28 58,153 -0.04(-0.06%)
Jan 22, 2003 70.25 70.32 70.25 70.32 56,281 +0.05(+0.07%)
Jan 21, 2003 70.22 70.28 70.19 70.27 108,583 +0.09(+0.12%)
Jan 17, 2003 70.26 70.27 70.18 70.18 47,154 -0.02(-0.02%)
Jan 16, 2003 70.16 70.20 70.10 70.20 36,623 +0.04(+0.06%)
Jan 15, 2003 70.17 70.23 70.16 70.16 233,198 +0.03(+0.04%)
Jan 14, 2003 70.17 70.17 70.11 70.13 47,622 +0.03(+0.04%)
Jan 13, 2003 70.10 70.13 70.05 70.11 83,661 -0.02(-0.02%)
Jan 10, 2003 70.13 70.13 70.03 70.12 51,132 +0.09(+0.13%)
Jan 09, 2003 70.11 70.11 70.00 70.03 140,995 -0.13(-0.18%)
Jan 08, 2003 70.17 70.20 70.14 70.16 99,457 +0.05(+0.07%)
Jan 07, 2003 70.03 70.13 70.02 70.11 103,786 +0.06(+0.09%)
Jan 06, 2003 70.04 70.06 69.97 70.05 155,621 -0.04(-0.06%)
Jan 03, 2003 70.03 70.09 70.00 70.09 64,471 +0.01(+0.01%)
Jan 02, 2003 70.22 70.23 70.05 70.08 378,873 -0.23(-0.33%)
Dec 31, 2002 70.30 70.35 70.29 70.31 240,803 -0.10(-0.15%)
Dec 30, 2002 70.39 70.44 70.37 70.41 118,646 +0.01(+0.01%)
Dec 27, 2002 70.38 70.41 70.34 70.41 53,355 +0.09(+0.12%)
Dec 26, 2002 70.28 70.32 70.24 70.32 29,018 +0.05(+0.07%)
Dec 24, 2002 70.29 70.29 70.25 70.27 85,767 +0.08(+0.11%)
Dec 23, 2002 70.17 70.19 70.14 70.19 57,451 +0.01(+0.01%)
Dec 20, 2002 70.18 70.21 70.14 70.18 54,760 -0.03(-0.05%)
Dec 19, 2002 70.13 70.22 70.11 70.22 490,500 +0.08(+0.11%)
Dec 18, 2002 70.11 70.14 70.07 70.14 322,241 +0.11(+0.16%)
Dec 17, 2002 70.01 70.03 69.97 70.03 55,228 +0.07(+0.10%)
Dec 16, 2002 70.02 70.02 69.94 69.96 42,708 -0.03(-0.05%)
Dec 13, 2002 70.01 70.05 69.98 69.99 107,179 -0.05(-0.07%)
Dec 12, 2002 69.98 70.08 69.97 70.05 48,207 +0.03(+0.04%)
Dec 11, 2002 69.99 70.05 69.98 70.02 127,188 +0.06(+0.09%)
Dec 10, 2002 69.99 70.00 69.93 69.96 38,027 -0.01(-0.01%)
Dec 09, 2002 69.99 70.01 69.94 69.97 97,702 +0.02(+0.02%)
Dec 06, 2002 70.00 70.00 69.89 69.95 550,642 +0.07(+0.10%)
Dec 05, 2002 69.80 69.90 69.76 69.88 143,101 +0.06(+0.09%)
Dec 04, 2002 69.83 69.87 69.76 69.82 257,418 +0.04(+0.06%)
Dec 03, 2002 69.79 69.79 69.72 69.78 104,020 +0.03(+0.04%)
Dec 02, 2002 69.65 69.77 69.58 69.76 86,703 -0.08(-0.11%)
Nov 29, 2002 69.84 69.84 69.80 69.83 80,852 +0.03(+0.05%)
Nov 27, 2002 69.85 69.85 69.75 69.80 634,303 -0.12(-0.17%)
Nov 26, 2002 69.84 69.93 69.82 69.92 33,347 +0.13(+0.18%)
Nov 25, 2002 69.76 69.83 69.75 69.79 57,451 +0.04(+0.06%)
Nov 22, 2002 69.79 69.81 69.75 69.75 50,781 -0.03(-0.04%)
Nov 21, 2002 69.81 69.84 69.76 69.77 84,831 -0.09(-0.13%)
Nov 20, 2002 69.98 69.98 69.82 69.87 22,699 -0.06(-0.09%)
Nov 19, 2002 69.95 69.96 69.89 69.93 26,209 -0.02(-0.02%)
Nov 18, 2002 69.91 69.96 69.88 69.94 31,943 +0.00(+0.00%)
Nov 15, 2002 69.91 69.94 69.87 69.94 32,177 +0.03(+0.05%)
Nov 14, 2002 70.03 70.03 69.91 69.91 36,155 -0.17(-0.24%)
Nov 13, 2002 70.03 70.11 70.03 70.08 54,291 +0.01(+0.01%)
Nov 12, 2002 70.03 70.08 70.02 70.07 58,855 +0.02(+0.02%)
Nov 11, 2002 69.97 70.05 69.96 70.05 98,053 +0.07(+0.10%)
Nov 08, 2002 69.96 70.00 69.94 69.99 32,528 -0.03(-0.04%)
Nov 07, 2002 69.99 70.01 69.94 70.01 46,686 +0.03(+0.05%)
Nov 06, 2002 69.94 70.07 69.91 69.98 206,052 +0.03(+0.04%)
Nov 05, 2002 69.99 69.99 69.89 69.95 400,286 -0.01(-0.01%)
Nov 04, 2002 69.95 69.99 69.94 69.96 298,605 -0.07(-0.10%)
Nov 01, 2002 70.05 70.10 69.96 70.03 58,855 -0.19(-0.27%)
Oct 31, 2002 70.11 70.23 70.07 70.22 179,842 +0.12(+0.17%)
Oct 30, 2002 70.09 70.17 70.05 70.10 33,698 -0.01(-0.01%)
Oct 29, 2002 70.03 70.16 70.02 70.11 29,252 +0.15(+0.22%)
Oct 28, 2002 69.99 69.99 69.94 69.95 36,389 +0.09(+0.13%)
Oct 25, 2002 69.83 69.89 69.79 69.86 65,524 +0.12(+0.17%)
Oct 24, 2002 69.66 69.77 69.65 69.74 81,203 +0.12(+0.17%)
Oct 23, 2002 69.65 69.72 69.59 69.62 148,249 +0.05(+0.07%)
Oct 22, 2002 69.63 69.64 69.54 69.57 381,214 -0.01(-0.01%)
Oct 21, 2002 69.70 69.71 69.54 69.58 697,137 -0.15(-0.22%)
Oct 18, 2002 69.64 69.73 69.58 69.73 117,710 +0.06(+0.09%)
Oct 17, 2002 69.67 69.71 69.64 69.67 279,884 -0.06(-0.09%)
Oct 16, 2002 69.78 69.80 69.70 69.73 60,025 +0.03(+0.04%)
Oct 15, 2002 69.80 69.82 69.69 69.70 117,944 -0.26(-0.38%)
Oct 14, 2002 69.93 69.98 69.93 69.97 63,769 +0.02(+0.02%)
Oct 11, 2002 70.04 70.04 69.91 69.95 476,225 -0.11(-0.16%)
Oct 10, 2002 70.11 70.15 70.02 70.06 194,468 -0.07(-0.10%)
Oct 09, 2002 70.07 70.13 70.01 70.13 389,404 +0.15(+0.21%)
Oct 08, 2002 69.95 70.08 69.95 69.99 195,521 -0.07(-0.10%)
Oct 07, 2002 70.05 70.05 69.98 70.05 200,786 +0.09(+0.12%)
Oct 04, 2002 69.88 70.02 69.88 69.97 240,569 -0.06(-0.09%)
Oct 03, 2002 69.99 70.05 69.91 70.03 105,307 +0.01(+0.01%)
Oct 02, 2002 69.99 70.04 69.94 70.02 92,904 +0.06(+0.09%)
Oct 01, 2002 70.00 70.08 69.94 69.96 110,105 -0.19(-0.27%)
Sep 30, 2002 70.11 70.19 70.08 70.15 253,791 +0.10(+0.15%)
Sep 27, 2002 69.95 70.05 69.92 70.05 159,365 +0.15(+0.21%)
Sep 26, 2002 69.88 69.93 69.82 69.90 94,893 +0.03(+0.04%)
Sep 25, 2002 69.90 69.94 69.82 69.88 281,288 -0.07(-0.10%)
Sep 24, 2002 69.97 70.03 69.89 69.94 47,177,872 +0.03(+0.05%)
Sep 23, 2002 69.93 69.95 69.87 69.91 308,434 +0.02(+0.02%)
Sep 20, 2002 69.86 69.90 69.82 69.89 422,167 +0.01(+0.01%)
Sep 19, 2002 69.88 69.88 69.79 69.88 223,603 +0.11(+0.16%)
Sep 18, 2002 69.82 69.82 69.74 69.77 203,243 +0.03(+0.04%)
Sep 17, 2002 69.67 69.76 69.64 69.75 33,698 +0.05(+0.07%)
Sep 16, 2002 69.75 69.75 69.69 69.70 45,633 -0.03(-0.04%)
Sep 13, 2002 69.70 69.73 69.67 69.72 111,275 +0.05(+0.07%)
Sep 12, 2002 69.64 69.70 69.62 69.67 58,621 +0.05(+0.07%)
Sep 11, 2002 69.57 69.62 69.53 69.62 28,901 -0.04(-0.06%)
Sep 10, 2002 69.60 69.69 69.58 69.66 59,674 +0.04(+0.06%)
Sep 09, 2002 69.67 69.71 69.61 69.62 76,289 -0.09(-0.13%)
Sep 06, 2002 69.70 69.75 69.68 69.71 39,431 -0.14(-0.20%)
Sep 05, 2002 69.82 69.85 69.77 69.85 57,334 +0.08(+0.11%)
Sep 04, 2002 69.80 69.85 69.74 69.77 57,919 -0.03(-0.04%)
Sep 03, 2002 69.76 69.89 69.75 69.80 97,117 +0.05(+0.07%)
Aug 30, 2002 69.76 69.76 69.67 69.75 168,258 +0.03(+0.04%)
Aug 29, 2002 69.77 69.77 69.70 69.72 62,833 +0.08(+0.11%)
Aug 28, 2002 69.66 69.68 69.62 69.64 59,206 +0.05(+0.07%)
Aug 27, 2002 69.57 69.61 69.52 69.59 64,003 -0.05(-0.07%)
Aug 26, 2002 69.64 69.70 69.61 69.64 58,153 -0.01(-0.01%)
Aug 23, 2002 69.64 69.67 69.60 69.65 71,258 +0.09(+0.12%)
Aug 22, 2002 69.65 69.65 69.55 69.57 55,813 -0.08(-0.11%)
Aug 21, 2002 69.62 69.69 69.58 69.64 50,430 -0.06(-0.09%)
Aug 20, 2002 69.66 69.71 69.62 69.70 60,142 +0.17(+0.25%)
Aug 16, 2002 69.69 69.70 69.49 69.53 321,188 -0.04(-0.06%)
Aug 15, 2002 69.55 69.69 69.48 69.58 102,616 -0.06(-0.09%)
Aug 14, 2002 69.82 69.83 69.62 69.64 127,188 -0.15(-0.22%)
Aug 13, 2002 69.73 69.81 69.64 69.79 42,357 +0.12(+0.17%)
Aug 12, 2002 69.66 69.71 69.63 69.67 61,195 -0.09(-0.13%)
Aug 07, 2002 69.73 69.82 69.69 69.76 148,600 +0.10(+0.15%)
Aug 06, 2002 69.70 69.75 69.61 69.66 68,099 -0.17(-0.24%)
Aug 05, 2002 69.76 69.85 69.71 69.83 108,935 +0.11(+0.16%)
Aug 02, 2002 69.62 69.77 69.57 69.72 97,585 +0.14(+0.20%)
Aug 01, 2002 69.51 69.61 69.51 69.58 101,563 +0.14(+0.20%)
Jul 31, 2002 69.37 69.49 69.35 69.45 45,399 +0.21(+0.31%)
Jul 30, 2002 69.33 69.34 69.23 69.23 111,509 -0.03(-0.04%)
Jul 29, 2002 69.41 69.41 69.26 69.26 47,037 -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.