Skip to main content

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

81.78 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.43 79.56 79.42 79.56 6,662,331 +0.10(+0.12%)
Mar 30, 2023 79.38 79.46 79.37 79.46 4,210,500 +0.01(+0.01%)
Mar 29, 2023 79.41 79.50 79.40 79.45 4,179,714 -0.03(-0.04%)
Mar 28, 2023 79.51 79.54 79.45 79.48 9,877,335 -0.09(-0.11%)
Mar 27, 2023 79.63 79.69 79.55 79.57 4,071,321 -0.34(-0.42%)
Mar 24, 2023 80.08 80.12 79.86 79.91 8,921,098 +0.04(+0.05%)
Mar 23, 2023 79.69 79.91 79.64 79.87 5,091,870 +0.23(+0.29%)
Mar 22, 2023 79.24 79.65 79.19 79.64 8,265,049 +0.37(+0.46%)
Mar 21, 2023 79.32 79.41 79.25 79.27 4,999,068 -0.30(-0.38%)
Mar 20, 2023 79.74 79.76 79.49 79.57 5,068,056 -0.10(-0.12%)
Mar 17, 2023 79.42 79.76 79.41 79.67 8,911,649 +0.40(+0.50%)
Mar 16, 2023 79.64 79.69 79.23 79.27 8,803,921 -0.32(-0.40%)
Mar 15, 2023 79.65 79.80 79.42 79.59 13,849,833 +0.46(+0.59%)
Mar 14, 2023 79.10 79.22 78.91 79.12 19,056,054 -0.30(-0.38%)
Mar 13, 2023 79.26 79.45 79.10 79.42 12,454,725 +0.78(+1.00%)
Mar 10, 2023 78.52 78.65 78.44 78.64 10,934,611 +0.43(+0.54%)
Mar 09, 2023 78.09 78.23 78.08 78.21 6,664,566 +0.25(+0.32%)
Mar 08, 2023 78.04 78.08 77.93 77.96 7,877,164 -0.04(-0.05%)
Mar 07, 2023 78.19 78.20 77.99 78.00 6,968,119 -0.16(-0.21%)
Mar 06, 2023 78.23 78.24 78.16 78.17 3,988,571 -0.04(-0.05%)
Mar 03, 2023 78.21 78.21 78.13 78.20 6,242,622 +0.05(+0.06%)
Mar 02, 2023 78.11 78.17 78.09 78.16 6,841,749 +0.03(+0.04%)
Mar 01, 2023 78.19 78.23 78.12 78.13 5,562,125 -0.14(-0.18%)
Feb 28, 2023 78.24 78.29 78.22 78.27 4,116,420 -0.02(-0.02%)
Feb 27, 2023 78.28 78.29 78.25 78.29 3,358,934 +0.07(+0.09%)
Feb 24, 2023 78.26 78.27 78.19 78.22 4,335,234 -0.16(-0.21%)
Feb 23, 2023 78.36 78.40 78.33 78.39 4,213,880 +0.05(+0.06%)
Feb 22, 2023 78.36 78.39 78.32 78.34 4,024,462 +0.04(+0.05%)
Feb 21, 2023 78.36 78.37 78.30 78.30 6,608,881 -0.15(-0.20%)
Feb 17, 2023 78.38 78.45 78.36 78.45 3,905,041 +0.07(+0.09%)
Feb 16, 2023 78.40 78.44 78.36 78.39 6,292,887 +0.01(+0.01%)
Feb 15, 2023 78.38 78.42 78.36 78.38 5,200,403 +0.01(+0.01%)
Feb 14, 2023 78.43 78.47 78.37 78.37 8,162,124 -0.16(-0.21%)
Feb 13, 2023 78.48 78.53 78.48 78.53 5,105,891 +0.02(+0.02%)
Feb 10, 2023 78.58 78.59 78.51 78.51 5,221,642 -0.04(-0.05%)
Feb 09, 2023 78.65 78.66 78.53 78.55 4,478,757 -0.06(-0.07%)
Feb 08, 2023 78.60 78.63 78.56 78.61 5,290,325 +0.03(+0.04%)
Feb 07, 2023 78.60 78.69 78.54 78.58 5,058,989 +0.04(+0.05%)
Feb 06, 2023 78.62 78.65 78.54 78.54 4,218,702 -0.22(-0.28%)
Feb 03, 2023 78.86 78.89 78.76 78.76 7,421,124 -0.29(-0.37%)
Feb 02, 2023 79.10 79.11 79.02 79.05 10,686,269 +0.01(+0.01%)
Feb 01, 2023 78.90 79.04 78.79 79.04 8,719,892 +0.14(+0.17%)
Jan 31, 2023 78.85 78.91 78.80 78.91 7,506,618 +0.14(+0.18%)
Jan 30, 2023 78.78 78.78 78.75 78.76 6,681,226 -0.08(-0.10%)
Jan 27, 2023 78.82 78.84 78.80 78.84 3,962,900 +0.00(+0.00%)
Jan 26, 2023 78.87 78.89 78.83 78.84 5,615,704 -0.05(-0.06%)
Jan 25, 2023 78.86 78.92 78.86 78.89 3,285,350 +0.05(+0.06%)
Jan 24, 2023 78.81 78.87 78.78 78.84 4,332,450 +0.03(+0.04%)
Jan 23, 2023 78.84 78.86 78.79 78.81 5,762,998 -0.08(-0.10%)
Jan 20, 2023 78.87 78.90 78.84 78.89 4,190,653 -0.07(-0.09%)
Jan 19, 2023 78.96 78.98 78.92 78.95 4,963,795 -0.02(-0.02%)
Jan 18, 2023 78.96 78.99 78.93 78.97 4,705,054 +0.17(+0.22%)
Jan 17, 2023 78.76 78.83 78.76 78.80 6,031,793 +0.05(+0.06%)
Jan 13, 2023 78.83 78.87 78.73 78.75 4,713,303 -0.14(-0.17%)
Jan 12, 2023 78.85 78.90 78.79 78.89 5,772,740 +0.17(+0.22%)
Jan 11, 2023 78.65 78.72 78.64 78.71 7,024,819 +0.07(+0.09%)
Jan 10, 2023 78.65 78.66 78.60 78.65 4,139,424 -0.07(-0.09%)
Jan 09, 2023 78.65 78.73 78.65 78.71 6,430,935 +0.08(+0.10%)
Jan 06, 2023 78.41 78.65 78.38 78.64 6,590,810 +0.30(+0.38%)
Jan 05, 2023 78.31 78.38 78.28 78.34 5,058,237 -0.11(-0.14%)
Jan 04, 2023 78.48 78.50 78.40 78.44 4,251,928 +0.08(+0.10%)
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.