Skip to main content
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 (%)
Oct 31, 2003 69.92 69.92 69.89 69.90 87,007 -0.02(-0.02%)
Oct 30, 2003 69.88 69.92 69.86 69.92 110,908 -0.03(-0.05%)
Oct 29, 2003 69.97 70.07 69.94 69.95 254,900 -0.08(-0.11%)
Oct 28, 2003 69.86 70.05 69.83 70.03 114,911 +0.12(+0.17%)
Oct 27, 2003 69.94 69.95 69.90 69.91 141,402 -0.08(-0.11%)
Oct 24, 2003 69.94 70.00 69.90 69.99 83,239 +0.08(+0.12%)
Oct 23, 2003 69.91 69.94 69.84 69.90 120,091 -0.02(-0.02%)
Oct 22, 2003 69.87 69.95 69.83 69.92 112,203 +0.08(+0.11%)
Oct 21, 2003 69.83 69.88 69.83 69.84 144,580 +0.02(+0.02%)
Oct 20, 2003 69.77 69.86 69.75 69.83 218,637 +0.01(+0.01%)
Oct 17, 2003 69.75 69.81 69.74 69.82 114,204 +0.08(+0.12%)
Oct 16, 2003 69.90 69.93 69.72 69.73 130,570 -0.16(-0.23%)
Oct 15, 2003 69.90 69.92 69.90 69.89 96,897 -0.08(-0.12%)
Oct 14, 2003 69.94 70.00 69.94 69.98 70,524 -0.07(-0.10%)
Oct 13, 2003 70.04 70.05 69.99 70.05 194,854 +0.01(+0.01%)
Oct 10, 2003 70.05 70.06 70.00 70.04 249,837 +0.04(+0.06%)
Oct 09, 2003 69.95 69.95 69.95 70.00 169,070 -0.01(-0.01%)
Oct 08, 2003 69.99 70.05 69.99 70.00 84,652 +0.00(+0.00%)
Oct 07, 2003 70.07 70.07 70.00 70.00 103,490 -0.07(-0.10%)
Oct 06, 2003 70.01 70.08 69.99 70.07 116,441 +0.05(+0.07%)
Oct 03, 2003 70.03 70.04 69.97 70.02 158,120 -0.16(-0.23%)
Oct 02, 2003 70.15 70.20 70.11 70.18 106,551 -0.02(-0.02%)
Oct 01, 2003 70.18 70.22 70.17 70.20 134,455 -0.07(-0.10%)
Sep 30, 2003 70.14 70.26 70.14 70.27 109,377 +0.14(+0.21%)
Sep 29, 2003 70.14 70.16 70.11 70.12 187,554 -0.03(-0.05%)
Sep 26, 2003 70.07 70.16 70.05 70.16 89,597 +0.08(+0.12%)
Sep 25, 2003 70.06 70.09 70.03 70.07 121,386 +0.01(+0.01%)
Sep 24, 2003 69.98 70.08 69.96 70.06 58,162 +0.04(+0.06%)
Sep 23, 2003 69.98 70.00 69.98 70.02 312,002 +0.04(+0.06%)
Sep 22, 2003 69.96 70.00 69.90 69.98 96,191 +0.02(+0.02%)
Sep 19, 2003 69.97 70.00 69.93 69.96 68,758 -0.02(-0.02%)
Sep 18, 2003 70.00 70.02 69.94 69.98 226,996 -0.07(-0.10%)
Sep 17, 2003 70.05 70.09 70.01 70.05 101,724 +0.00(+0.00%)
Sep 16, 2003 70.04 70.07 69.98 70.05 116,088 +0.00(+0.00%)
Sep 15, 2003 69.99 70.05 69.94 70.05 77,941 +0.07(+0.10%)
Sep 12, 2003 70.03 70.06 69.96 69.98 261,611 +0.06(+0.09%)
Sep 11, 2003 69.92 69.95 69.90 69.92 89,244 -0.05(-0.07%)
Sep 10, 2003 69.94 70.00 69.91 69.97 107,140 +0.04(+0.06%)
Sep 09, 2003 69.88 69.93 69.82 69.93 120,209 +0.12(+0.17%)
Sep 08, 2003 69.84 69.99 69.81 69.81 228,880 -0.08(-0.12%)
Sep 05, 2003 69.83 69.90 69.77 69.89 78,648 +0.24(+0.34%)
Sep 04, 2003 69.60 69.69 69.58 69.66 94,071 +0.09(+0.13%)
Sep 03, 2003 69.52 69.56 69.50 69.56 138,576 +0.05(+0.07%)
Sep 02, 2003 69.53 69.57 69.49 69.51 445,987 -0.18(-0.26%)
Aug 29, 2003 69.71 69.71 69.64 69.69 184,611 -0.01(-0.01%)
Aug 28, 2003 69.66 69.74 69.64 69.70 107,140 +0.10(+0.15%)
Aug 27, 2003 69.67 69.67 69.56 69.60 50,980 -0.07(-0.10%)
Aug 26, 2003 69.58 69.66 69.54 69.66 412,550 +0.08(+0.11%)
Aug 25, 2003 69.65 69.66 69.57 69.59 90,775 -0.03(-0.05%)
Aug 22, 2003 69.54 69.66 69.54 69.62 205,450 -0.02(-0.02%)
Aug 21, 2003 69.71 69.73 69.54 69.64 116,794 -0.10(-0.15%)
Aug 20, 2003 69.77 69.80 69.70 69.74 95,602 -0.05(-0.07%)
Aug 19, 2003 69.68 69.79 69.63 69.79 104,668 +0.08(+0.12%)
Aug 18, 2003 69.69 69.71 69.66 69.71 157,885 -0.01(-0.01%)
Aug 15, 2003 69.73 69.82 69.69 69.71 24,842 +0.05(+0.07%)
Aug 14, 2003 69.62 69.68 69.60 69.66 158,473 -0.02(-0.02%)
Aug 13, 2003 69.72 69.74 69.65 69.68 97,957 -0.14(-0.19%)
Aug 12, 2003 69.73 69.83 69.69 69.82 54,276 +0.12(+0.17%)
Aug 11, 2003 69.77 69.77 69.67 69.70 99,840 -0.09(-0.13%)
Aug 08, 2003 69.82 69.87 69.77 69.79 220,285 +0.02(+0.02%)
Aug 07, 2003 69.75 69.77 69.66 69.77 116,677 +0.08(+0.11%)
Aug 06, 2003 69.60 69.73 69.60 69.70 94,189 +0.07(+0.10%)
Aug 05, 2003 69.78 69.78 69.56 69.63 146,582 -0.13(-0.18%)
Aug 04, 2003 69.63 69.79 69.63 69.76 149,879 +0.11(+0.16%)
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.