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 (%)
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%)
May 01, 2003 70.00 70.04 69.95 69.97 106,787 -0.11(-0.16%)
Apr 30, 2003 69.98 70.09 69.96 70.08 96,073 +0.14(+0.21%)
Apr 29, 2003 69.95 69.97 69.91 69.94 80,296 -0.05(-0.07%)
Apr 28, 2003 70.00 70.02 69.94 69.99 193,912 -0.02(-0.02%)
Apr 25, 2003 69.96 70.01 69.94 70.00 407,605 +0.07(+0.10%)
Apr 24, 2003 69.91 69.96 69.90 69.94 53,334 +0.07(+0.10%)
Apr 23, 2003 69.87 69.88 69.82 69.87 171,542 +0.05(+0.07%)
Apr 22, 2003 69.86 69.88 69.80 69.82 265,378 -0.01(-0.01%)
Apr 21, 2003 69.78 69.83 69.74 69.83 44,504 +0.04(+0.06%)
Apr 17, 2003 69.88 69.88 69.77 69.78 125,743 -0.06(-0.09%)
Apr 16, 2003 69.78 69.86 69.78 69.84 119,267 +0.01(+0.01%)
Apr 15, 2003 69.81 69.86 69.77 69.83 107,729 +0.05(+0.07%)
Apr 14, 2003 69.77 69.80 69.73 69.78 308,117 -0.06(-0.09%)
Apr 11, 2003 69.82 69.88 69.77 69.84 318,007 -0.03(-0.05%)
Apr 10, 2003 69.93 69.96 69.88 69.88 37,793 -0.09(-0.13%)
Apr 09, 2003 69.89 69.97 69.88 69.97 194,030 +0.04(+0.06%)
Apr 08, 2003 69.85 69.93 69.85 69.93 137,516 +0.07(+0.10%)
Apr 07, 2003 69.79 69.86 69.77 69.86 98,428 -0.04(-0.06%)
Apr 04, 2003 69.94 69.97 69.89 69.90 84,417 -0.02(-0.02%)
Apr 03, 2003 69.85 69.94 69.85 69.92 350,855 +0.04(+0.06%)
Apr 02, 2003 69.88 69.90 69.83 69.88 202,154 -0.08(-0.11%)
Apr 01, 2003 69.93 69.98 69.89 69.95 48,625 -0.11(-0.16%)
Mar 31, 2003 70.07 70.10 70.03 70.06 102,313 +0.05(+0.07%)
Mar 28, 2003 70.00 70.01 69.95 70.01 104,432 +0.09(+0.13%)
Mar 27, 2003 69.94 69.96 69.88 69.92 56,160 +0.02(+0.02%)
Mar 26, 2003 69.81 69.90 69.81 69.90 73,703 +0.08(+0.12%)
Mar 25, 2003 69.88 69.88 69.75 69.82 36,498 +0.00(+0.00%)
Mar 24, 2003 69.80 69.84 69.79 69.82 64,519 +0.15(+0.22%)
Mar 21, 2003 69.77 69.77 69.66 69.66 154,706 -0.18(-0.26%)
Mar 20, 2003 69.80 69.86 69.75 69.84 109,730 +0.09(+0.12%)
Mar 19, 2003 69.82 69.82 69.75 69.76 73,821 -0.02(-0.02%)
Mar 18, 2003 69.83 69.89 69.76 69.77 149,290 -0.06(-0.09%)
Mar 17, 2003 70.03 70.03 69.81 69.83 157,414 -0.08(-0.12%)
Mar 14, 2003 69.91 69.97 69.89 69.92 398,774 +0.07(+0.10%)
Mar 13, 2003 69.95 69.98 69.85 69.85 80,178 -0.21(-0.30%)
Mar 12, 2003 70.05 70.11 70.04 70.06 70,406 -0.05(-0.07%)
Mar 11, 2003 70.15 70.16 70.10 70.11 88,773 -0.06(-0.08%)
Mar 10, 2003 70.11 70.18 70.11 70.17 76,411 +0.07(+0.10%)
Mar 07, 2003 70.14 70.14 70.05 70.11 175,781 +0.07(+0.10%)
Mar 06, 2003 70.05 70.05 69.97 70.04 81,356 +0.03(+0.04%)
Mar 05, 2003 70.02 70.05 69.99 70.01 70,877 +0.06(+0.08%)
Mar 04, 2003 69.93 70.00 69.93 69.95 60,516 -0.01(-0.01%)
Mar 03, 2003 69.88 69.96 69.88 69.96 56,395 -0.07(-0.10%)
Feb 28, 2003 69.96 70.03 69.93 70.03 67,227 +0.03(+0.05%)
Feb 27, 2003 69.99 70.00 69.94 70.00 67,580 +0.00(+0.00%)
Feb 26, 2003 69.99 70.00 69.95 70.00 178,724 +0.03(+0.05%)
Feb 25, 2003 69.97 70.00 69.94 69.96 99,134 +0.04(+0.06%)
Feb 24, 2003 69.94 69.94 69.89 69.92 121,386 +0.03(+0.05%)
Feb 21, 2003 69.91 69.95 69.88 69.88 89,950 -0.06(-0.09%)
Feb 20, 2003 69.88 69.95 69.88 69.94 58,868 +0.04(+0.06%)
Feb 19, 2003 69.88 69.93 69.86 69.90 90,421 +0.03(+0.05%)
Feb 18, 2003 69.85 69.88 69.81 69.87 183,551 -0.03(-0.04%)
Feb 14, 2003 69.89 69.93 69.86 69.89 179,077 -0.06(-0.09%)
Feb 13, 2003 69.90 69.97 69.88 69.95 74,762 +0.06(+0.09%)
Feb 12, 2003 69.85 69.90 69.84 69.89 91,717 +0.06(+0.09%)
Feb 11, 2003 69.76 69.84 69.76 69.83 69,464 +0.03(+0.04%)
Feb 10, 2003 69.85 69.86 69.77 69.81 71,701 -0.05(-0.07%)
Feb 07, 2003 69.78 69.87 69.75 69.86 82,533 +0.06(+0.09%)
Feb 06, 2003 69.82 69.83 69.77 69.80 78,177 +0.03(+0.05%)
Feb 05, 2003 69.79 69.82 69.73 69.77 32,142 -0.03(-0.04%)
Feb 04, 2003 69.79 69.80 69.76 69.79 100,900 +0.08(+0.11%)
Feb 03, 2003 69.72 69.74 69.69 69.71 111,614 -0.14(-0.21%)
Jan 31, 2003 69.88 69.88 69.82 69.86 160,828 -0.02(-0.02%)
Jan 30, 2003 69.78 69.88 69.77 69.88 162,830 +0.08(+0.12%)
Jan 29, 2003 69.87 69.87 69.77 69.79 32,259 -0.06(-0.09%)
Jan 28, 2003 69.84 69.86 69.79 69.85 1,223,757 +0.02(+0.02%)
Jan 27, 2003 69.86 69.88 69.81 69.83 392,299 +0.00(+0.00%)
Jan 24, 2003 69.87 69.90 69.83 69.83 158,356 -0.01(-0.01%)
Jan 23, 2003 69.82 69.88 69.82 69.84 58,515 -0.04(-0.06%)
Jan 22, 2003 69.82 69.88 69.82 69.88 56,631 +0.05(+0.07%)
Jan 21, 2003 69.78 69.84 69.76 69.83 109,259 +0.08(+0.12%)
Jan 17, 2003 69.83 69.83 69.75 69.75 47,447 -0.02(-0.02%)
Jan 16, 2003 69.72 69.77 69.66 69.77 36,851 +0.04(+0.06%)
Jan 15, 2003 69.73 69.79 69.72 69.72 234,649 +0.03(+0.04%)
Jan 14, 2003 69.73 69.74 69.68 69.70 47,918 +0.03(+0.04%)
Jan 13, 2003 69.66 69.70 69.62 69.67 84,181 -0.02(-0.02%)
Jan 10, 2003 69.70 69.70 69.60 69.69 51,451 +0.09(+0.13%)
Jan 09, 2003 69.68 69.68 69.57 69.60 141,872 -0.13(-0.18%)
Jan 08, 2003 69.73 69.77 69.71 69.72 100,076 +0.05(+0.07%)
Jan 07, 2003 69.60 69.70 69.59 69.67 104,432 +0.06(+0.09%)
Jan 06, 2003 69.60 69.63 69.54 69.61 156,590 -0.04(-0.06%)
Jan 03, 2003 69.60 69.66 69.57 69.66 64,873 +0.01(+0.01%)
Jan 02, 2003 69.78 69.80 69.61 69.65 381,232 -0.23(-0.33%)
Dec 31, 2002 69.87 69.92 69.85 69.88 242,302 -0.10(-0.15%)
Dec 30, 2002 69.95 70.00 69.94 69.98 119,385 +0.01(+0.01%)
Dec 27, 2002 69.94 69.98 69.90 69.97 53,688 +0.08(+0.12%)
Dec 26, 2002 69.84 69.88 69.81 69.88 29,198 +0.05(+0.07%)
Dec 24, 2002 69.85 69.86 69.82 69.83 86,301 +0.08(+0.11%)
Dec 23, 2002 69.74 69.76 69.71 69.76 57,808 +0.01(+0.01%)
Dec 20, 2002 69.75 69.77 69.71 69.75 55,100 -0.03(-0.05%)
Dec 19, 2002 69.70 69.78 69.68 69.78 493,553 +0.08(+0.11%)
Dec 18, 2002 69.67 69.71 69.64 69.71 324,247 +0.11(+0.16%)
Dec 17, 2002 69.58 69.60 69.54 69.60 55,571 +0.07(+0.10%)
Dec 16, 2002 69.59 69.59 69.50 69.53 42,973 -0.03(-0.05%)
Dec 13, 2002 69.58 69.61 69.54 69.56 107,846 -0.05(-0.07%)
Dec 12, 2002 69.54 69.65 69.54 69.61 48,507 +0.03(+0.04%)
Dec 11, 2002 69.55 69.61 69.54 69.59 127,980 +0.06(+0.09%)
Dec 10, 2002 69.56 69.57 69.49 69.53 38,264 -0.01(-0.01%)
Dec 09, 2002 69.56 69.58 69.51 69.54 98,310 +0.02(+0.02%)
Dec 06, 2002 69.57 69.57 69.46 69.52 554,069 +0.07(+0.10%)
Dec 05, 2002 69.37 69.47 69.33 69.45 143,992 +0.06(+0.09%)
Dec 04, 2002 69.40 69.43 69.32 69.39 259,021 +0.04(+0.06%)
Dec 03, 2002 69.36 69.36 69.29 69.35 104,668 +0.03(+0.04%)
Dec 02, 2002 69.22 69.34 69.15 69.32 87,243 -0.08(-0.11%)
Nov 29, 2002 69.41 69.41 69.37 69.40 81,356 +0.03(+0.05%)
Nov 27, 2002 69.42 69.42 69.32 69.37 638,251 -0.12(-0.17%)
Nov 26, 2002 69.41 69.49 69.38 69.49 33,555 +0.13(+0.18%)
Nov 25, 2002 69.32 69.40 69.32 69.36 57,808 +0.04(+0.06%)
Nov 22, 2002 69.36 69.38 69.32 69.32 51,097 -0.03(-0.04%)
Nov 21, 2002 69.38 69.41 69.33 69.34 85,359 -0.09(-0.13%)
Nov 20, 2002 69.54 69.54 69.39 69.43 22,840 -0.06(-0.09%)
Nov 19, 2002 69.52 69.53 69.46 69.49 26,373 -0.02(-0.02%)
Nov 18, 2002 69.48 69.53 69.45 69.51 32,142 +0.00(+0.00%)
Nov 15, 2002 69.48 69.51 69.43 69.51 32,377 +0.03(+0.05%)
Nov 14, 2002 69.60 69.60 69.48 69.48 36,380 -0.17(-0.24%)
Nov 13, 2002 69.60 69.68 69.60 69.65 54,629 +0.01(+0.01%)
Nov 12, 2002 69.60 69.65 69.59 69.64 59,221 +0.02(+0.02%)
Nov 11, 2002 69.54 69.62 69.53 69.62 98,663 +0.07(+0.10%)
Nov 08, 2002 69.53 69.57 69.50 69.55 32,730 -0.03(-0.04%)
Nov 07, 2002 69.56 69.58 69.51 69.58 46,977 +0.03(+0.05%)
Nov 06, 2002 69.51 69.64 69.48 69.54 207,334 +0.03(+0.04%)
Nov 05, 2002 69.55 69.55 69.46 69.52 402,777 -0.01(-0.01%)
Nov 04, 2002 69.52 69.56 69.50 69.53 300,464 -0.07(-0.10%)
Nov 01, 2002 69.62 69.66 69.53 69.60 59,221 -0.19(-0.27%)
Oct 31, 2002 69.67 69.79 69.64 69.78 180,961 +0.12(+0.17%)
Oct 30, 2002 69.66 69.73 69.62 69.66 33,908 -0.01(-0.01%)
Oct 29, 2002 69.60 69.72 69.59 69.67 29,434 +0.15(+0.22%)
Oct 28, 2002 69.55 69.56 69.50 69.52 36,616 +0.09(+0.13%)
Oct 25, 2002 69.40 69.46 69.36 69.43 65,932 +0.12(+0.17%)
Oct 24, 2002 69.23 69.34 69.22 69.31 81,709 +0.12(+0.17%)
Oct 23, 2002 69.22 69.29 69.16 69.19 149,172 +0.05(+0.07%)
Oct 22, 2002 69.20 69.21 69.11 69.14 383,586 -0.01(-0.01%)
Oct 21, 2002 69.27 69.28 69.11 69.15 701,476 -0.15(-0.22%)
Oct 18, 2002 69.21 69.30 69.15 69.30 118,443 +0.06(+0.09%)
Oct 17, 2002 69.24 69.28 69.21 69.24 281,626 -0.06(-0.09%)
Oct 16, 2002 69.35 69.37 69.26 69.30 60,399 +0.03(+0.04%)
Oct 15, 2002 69.37 69.39 69.26 69.27 118,678 -0.26(-0.38%)
Oct 14, 2002 69.49 69.54 69.49 69.54 64,166 +0.02(+0.02%)
Oct 11, 2002 69.60 69.60 69.48 69.52 479,189 -0.11(-0.16%)
Oct 10, 2002 69.67 69.71 69.59 69.63 195,678 -0.07(-0.10%)
Oct 09, 2002 69.64 69.70 69.58 69.70 391,828 +0.14(+0.21%)
Oct 08, 2002 69.52 69.65 69.52 69.55 196,738 -0.07(-0.10%)
Oct 07, 2002 69.62 69.62 69.54 69.62 202,036 +0.08(+0.12%)
Oct 04, 2002 69.45 69.59 69.44 69.54 242,067 -0.06(-0.09%)
Oct 03, 2002 69.56 69.62 69.48 69.60 105,963 +0.01(+0.01%)
Oct 02, 2002 69.55 69.60 69.50 69.59 93,483 +0.06(+0.09%)
Oct 01, 2002 69.57 69.65 69.51 69.53 110,790 -0.19(-0.27%)
Sep 30, 2002 69.67 69.76 69.65 69.71 255,371 +0.10(+0.15%)
Sep 27, 2002 69.52 69.61 69.49 69.61 160,357 +0.14(+0.21%)
Sep 26, 2002 69.44 69.49 69.38 69.47 95,484 +0.03(+0.04%)
Sep 25, 2002 69.47 69.50 69.39 69.44 283,039 -0.07(-0.10%)
Sep 24, 2002 69.54 69.60 69.46 69.51 47,471,516 +0.03(+0.05%)
Sep 23, 2002 69.49 69.52 69.43 69.48 310,354 +0.02(+0.02%)
Sep 20, 2002 69.43 69.47 69.39 69.46 424,794 +0.01(+0.01%)
Sep 19, 2002 69.44 69.45 69.36 69.45 224,995 +0.11(+0.16%)
Sep 18, 2002 69.39 69.39 69.31 69.34 204,508 +0.03(+0.04%)
Sep 17, 2002 69.24 69.32 69.21 69.32 33,908 +0.05(+0.07%)
Sep 16, 2002 69.32 69.32 69.26 69.26 45,917 -0.03(-0.04%)
Sep 13, 2002 69.26 69.30 69.24 69.29 111,967 +0.05(+0.07%)
Sep 12, 2002 69.21 69.26 69.19 69.24 58,986 +0.05(+0.07%)
Sep 11, 2002 69.14 69.19 69.10 69.19 29,081 -0.04(-0.06%)
Sep 10, 2002 69.17 69.26 69.15 69.23 60,045 +0.04(+0.06%)
Sep 09, 2002 69.24 69.28 69.18 69.19 76,764 -0.09(-0.13%)
Sep 06, 2002 69.26 69.32 69.25 69.28 39,677 -0.14(-0.20%)
Sep 05, 2002 69.38 69.42 69.34 69.42 57,691 +0.08(+0.11%)
Sep 04, 2002 69.37 69.42 69.31 69.34 58,279 -0.03(-0.04%)
Sep 03, 2002 69.32 69.46 69.32 69.37 97,721 +0.05(+0.07%)
Aug 30, 2002 69.33 69.33 69.24 69.32 169,305 +0.03(+0.04%)
Aug 29, 2002 69.34 69.34 69.26 69.29 63,224 +0.08(+0.11%)
Aug 28, 2002 69.23 69.25 69.19 69.21 59,574 +0.05(+0.07%)
Aug 27, 2002 69.14 69.18 69.09 69.16 64,402 -0.05(-0.07%)
Aug 26, 2002 69.21 69.26 69.18 69.21 58,515 -0.01(-0.01%)
Aug 23, 2002 69.21 69.24 69.17 69.22 71,701 +0.08(+0.12%)
Aug 22, 2002 69.22 69.22 69.12 69.14 56,160 -0.08(-0.11%)
Aug 21, 2002 69.19 69.26 69.15 69.21 50,744 -0.06(-0.09%)
Aug 20, 2002 69.23 69.28 69.19 69.27 60,516 +0.17(+0.25%)
Aug 16, 2002 69.26 69.26 69.06 69.10 323,187 -0.04(-0.06%)
Aug 15, 2002 69.12 69.26 69.05 69.15 103,255 -0.06(-0.09%)
Aug 14, 2002 69.38 69.40 69.19 69.21 127,980 -0.15(-0.22%)
Aug 13, 2002 69.30 69.38 69.21 69.36 42,620 +0.12(+0.17%)
Aug 12, 2002 69.23 69.28 69.20 69.24 61,576 -0.09(-0.13%)
Aug 07, 2002 69.30 69.38 69.26 69.33 149,525 +0.10(+0.15%)
Aug 06, 2002 69.26 69.32 69.18 69.23 68,522 -0.17(-0.24%)
Aug 05, 2002 69.33 69.42 69.28 69.40 109,613 +0.11(+0.16%)
Aug 02, 2002 69.19 69.34 69.14 69.29 98,192 +0.14(+0.20%)
Aug 01, 2002 69.08 69.18 69.08 69.15 102,195 +0.14(+0.20%)
Jul 31, 2002 68.94 69.06 68.92 69.02 45,681 +0.21(+0.31%)
Jul 30, 2002 68.90 68.91 68.80 68.81 112,203 -0.03(-0.04%)
Jul 29, 2002 68.98 68.98 68.83 68.83 47,330 -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.