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 69.85 69.88 69.67 69.81 153,882 -0.08(-0.11%)
Jul 30, 2003 69.89 69.97 69.88 69.88 69,464 +0.03(+0.05%)
Jul 29, 2003 69.90 70.02 69.83 69.85 141,872 -0.06(-0.08%)
Jul 28, 2003 69.91 69.96 69.90 69.91 101,724 -0.09(-0.13%)
Jul 25, 2003 69.97 70.05 69.97 70.00 101,842 +0.03(+0.05%)
Jul 24, 2003 69.94 70.00 69.94 69.97 131,747 -0.01(-0.01%)
Jul 23, 2003 70.01 70.05 69.98 69.98 260,904 +0.03(+0.05%)
Jul 22, 2003 69.92 69.95 69.88 69.94 172,955 +0.07(+0.10%)
Jul 21, 2003 69.95 69.99 69.86 69.88 113,027 -0.12(-0.17%)
Jul 18, 2003 70.03 70.05 69.97 70.00 136,574 -0.01(-0.01%)
Jul 17, 2003 70.02 70.05 69.98 70.00 97,250 -0.04(-0.06%)
Jul 16, 2003 69.97 70.06 69.96 70.05 122,564 +0.01(+0.01%)
Jul 15, 2003 70.11 70.14 70.00 70.04 160,946 -0.09(-0.12%)
Jul 14, 2003 70.18 70.20 70.11 70.12 157,885 -0.06(-0.08%)
Jul 11, 2003 70.11 70.21 70.11 70.18 56,160 +0.03(+0.04%)
Jul 10, 2003 70.11 70.16 70.11 70.16 333,077 +0.06(+0.08%)
Jul 09, 2003 70.08 70.14 70.08 70.10 78,412 +0.02(+0.02%)
Jul 08, 2003 70.09 70.13 70.05 70.08 127,980 -0.03(-0.04%)
Jul 07, 2003 70.12 70.12 70.07 70.11 128,921 -0.02(-0.02%)
Jul 03, 2003 70.22 70.22 70.12 70.12 189,438 -0.08(-0.11%)
Jul 02, 2003 70.11 70.21 70.08 70.20 84,888 +0.03(+0.05%)
Jul 01, 2003 70.13 70.23 70.11 70.16 124,683 -0.08(-0.12%)
Jun 30, 2003 70.15 70.26 70.15 70.25 265,261 +0.06(+0.08%)
Jun 27, 2003 70.20 70.20 70.09 70.19 161,652 +0.02(+0.02%)
Jun 26, 2003 70.29 70.29 70.12 70.17 208,629 -0.13(-0.18%)
Jun 25, 2003 70.52 70.53 70.26 70.30 963,558 -0.14(-0.20%)
Jun 24, 2003 70.43 70.45 70.39 70.45 248,778 +0.05(+0.07%)
Jun 23, 2003 70.37 70.39 70.33 70.39 99,958 +0.07(+0.10%)
Jun 20, 2003 70.33 70.36 70.30 70.33 103,490 -0.02(-0.02%)
Jun 19, 2003 70.33 70.39 70.29 70.34 171,071 +0.07(+0.10%)
Jun 18, 2003 70.27 70.33 70.25 70.28 125,507 +0.01(+0.01%)
Jun 17, 2003 70.33 70.33 70.25 70.27 192,735 -0.10(-0.14%)
Jun 16, 2003 70.44 70.45 70.34 70.37 166,362 -0.08(-0.12%)
Jun 13, 2003 70.43 70.48 70.39 70.45 136,221 +0.06(+0.08%)
Jun 12, 2003 70.37 70.43 70.33 70.39 245,363 +0.04(+0.06%)
Jun 11, 2003 70.39 70.39 70.33 70.35 173,426 -0.05(-0.07%)
Jun 10, 2003 70.37 70.40 70.33 70.40 57,808 +0.08(+0.11%)
Jun 09, 2003 70.30 70.33 70.26 70.33 124,683 +0.09(+0.13%)
Jun 06, 2003 70.17 70.24 70.16 70.23 183,787 -0.02(-0.02%)
Jun 05, 2003 70.28 70.33 70.22 70.25 113,145 -0.04(-0.06%)
Jun 04, 2003 70.31 70.31 70.25 70.29 122,564 +0.06(+0.08%)
Jun 03, 2003 70.16 70.27 70.13 70.23 62,047 +0.14(+0.19%)
Jun 02, 2003 70.11 70.13 70.07 70.10 118,090 -0.13(-0.18%)
May 30, 2003 70.22 70.23 70.17 70.22 225,937 -0.03(-0.04%)
May 29, 2003 70.23 70.27 70.20 70.25 67,580 +0.03(+0.04%)
May 28, 2003 70.16 70.23 70.16 70.22 60,281 +0.04(+0.06%)
May 27, 2003 70.21 70.22 70.15 70.18 93,129 -0.03(-0.04%)
May 23, 2003 70.20 70.22 70.16 70.21 56,984 +0.03(+0.04%)
May 22, 2003 70.22 70.22 70.16 70.18 53,570 +0.03(+0.04%)
May 21, 2003 70.13 70.23 70.13 70.16 47,565 -0.09(-0.13%)
May 20, 2003 70.13 70.25 70.13 70.25 123,388 +0.09(+0.13%)
May 19, 2003 70.22 70.22 70.16 70.16 80,885 +0.02(+0.02%)
May 16, 2003 70.10 70.16 70.06 70.14 58,868 +0.08(+0.11%)
May 15, 2003 70.02 70.09 70.02 70.06 126,684 -0.03(-0.04%)
May 14, 2003 70.07 70.12 70.05 70.09 59,457 +0.04(+0.06%)
May 13, 2003 70.05 70.05 70.00 70.05 73,703 -0.02(-0.02%)
May 12, 2003 70.05 70.09 70.01 70.06 111,614 +0.05(+0.07%)
May 09, 2003 70.00 70.05 69.98 70.01 251,839 -0.02(-0.02%)
May 08, 2003 70.07 70.07 69.99 70.03 96,426 -0.03(-0.05%)
May 07, 2003 70.05 70.06 70.00 70.06 56,749 +0.02(+0.02%)
May 06, 2003 69.90 70.05 69.84 70.05 126,449 +0.10(+0.15%)
May 05, 2003 69.89 69.95 69.87 69.94 142,108 +0.05(+0.07%)
May 02, 2003 70.00 70.00 69.89 69.89 80,532 -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.