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, 2021 81.99 81.99 81.97 81.97 4,714,961 -0.03(-0.03%)
Mar 30, 2021 81.98 82.00 81.98 82.00 2,329,413 +0.00(+0.00%)
Mar 29, 2021 82.01 82.02 81.99 82.00 2,295,908 -0.02(-0.02%)
Mar 26, 2021 82.01 82.03 82.01 82.02 3,228,718 +0.00(+0.00%)
Mar 25, 2021 82.02 82.03 82.00 82.02 2,916,332 +0.01(+0.01%)
Mar 24, 2021 82.01 82.02 82.00 82.01 2,444,063 +0.02(+0.02%)
Mar 23, 2021 82.00 82.00 81.99 81.99 3,410,539 +0.01(+0.01%)
Mar 22, 2021 81.99 81.99 81.98 81.98 2,229,112 -0.01(-0.01%)
Mar 19, 2021 81.98 82.01 81.96 81.99 3,447,263 +0.00(+0.00%)
Mar 18, 2021 81.97 81.99 81.95 81.99 4,937,029 -0.01(-0.01%)
Mar 17, 2021 81.97 82.03 81.96 82.00 3,591,530 +0.02(+0.02%)
Mar 16, 2021 81.97 81.98 81.96 81.98 1,950,414 +0.00(+0.00%)
Mar 15, 2021 81.96 81.98 81.96 81.98 2,392,444 +0.01(+0.01%)
Mar 12, 2021 81.96 81.97 81.95 81.97 1,919,974 -0.01(-0.01%)
Mar 11, 2021 81.99 81.99 81.97 81.98 3,765,318 +0.00(+0.00%)
Mar 10, 2021 81.94 81.98 81.94 81.98 3,009,298 +0.03(+0.03%)
Mar 09, 2021 81.95 81.95 81.93 81.95 3,425,477 +0.00(+0.00%)
Mar 08, 2021 81.97 81.97 81.94 81.95 2,872,274 -0.03(-0.03%)
Mar 05, 2021 81.96 81.98 81.95 81.98 4,643,946 +0.00(+0.00%)
Mar 04, 2021 81.99 82.00 81.97 81.98 2,697,489 +0.00(+0.00%)
Mar 03, 2021 82.01 82.01 81.97 81.98 2,531,699 -0.05(-0.06%)
Mar 02, 2021 82.01 82.03 82.01 82.03 5,806,297 +0.02(+0.02%)
Mar 01, 2021 82.01 82.02 81.99 82.01 3,542,436 -0.01(-0.01%)
Feb 26, 2021 81.97 82.02 81.93 82.02 5,459,650 +0.10(+0.13%)
Feb 25, 2021 81.98 81.98 81.87 81.91 5,216,212 -0.11(-0.14%)
Feb 24, 2021 82.03 82.03 82.02 82.03 2,662,777 -0.03(-0.03%)
Feb 23, 2021 82.03 82.05 82.03 82.05 9,499,577 +0.01(+0.01%)
Feb 22, 2021 82.05 82.05 82.04 82.04 4,001,140 -0.02(-0.02%)
Feb 19, 2021 82.04 82.06 82.04 82.06 2,224,738 +0.01(+0.01%)
Feb 18, 2021 82.05 82.06 82.03 82.05 2,486,264 +0.00(+0.00%)
Feb 17, 2021 82.04 82.05 82.03 82.05 2,428,692 +0.02(+0.02%)
Feb 16, 2021 82.05 82.05 82.03 82.03 3,540,741 -0.03(-0.03%)
Feb 12, 2021 82.05 82.07 82.05 82.06 3,541,184 +0.01(+0.01%)
Feb 11, 2021 82.05 82.06 82.05 82.05 2,471,841 +0.00(+0.00%)
Feb 10, 2021 82.06 82.06 82.04 82.05 3,174,373 +0.01(+0.01%)
Feb 09, 2021 82.05 82.06 82.04 82.04 2,032,020 -0.02(-0.02%)
Feb 08, 2021 82.05 82.06 82.05 82.06 2,308,277 -0.01(-0.01%)
Feb 05, 2021 82.06 82.07 82.06 82.07 1,574,409 +0.02(+0.02%)
Feb 04, 2021 82.04 82.05 82.04 82.05 1,945,152 +0.00(+0.00%)
Feb 03, 2021 82.04 82.05 82.04 82.05 2,335,489 +0.01(+0.01%)
Feb 02, 2021 82.06 82.06 82.04 82.04 2,363,269 -0.03(-0.03%)
Feb 01, 2021 82.07 82.07 82.05 82.07 3,437,739 +0.01(+0.01%)
Jan 29, 2021 82.05 82.06 82.04 82.06 3,409,126 +0.03(+0.03%)
Jan 28, 2021 82.05 82.05 82.03 82.03 2,557,955 -0.01(-0.01%)
Jan 27, 2021 82.05 82.07 82.04 82.04 3,986,900 +0.00(+0.00%)
Jan 26, 2021 82.05 82.06 82.04 82.04 2,122,024 -0.01(-0.01%)
Jan 25, 2021 82.04 82.05 82.04 82.05 2,145,130 +0.01(+0.01%)
Jan 22, 2021 82.04 82.05 82.04 82.04 4,312,261 +0.00(+0.00%)
Jan 21, 2021 82.04 82.05 82.03 82.04 1,657,963 +0.01(+0.01%)
Jan 20, 2021 82.03 82.04 82.03 82.03 2,518,680 -0.01(-0.01%)
Jan 19, 2021 82.01 82.04 82.01 82.04 3,178,386 +0.03(+0.03%)
Jan 15, 2021 82.01 82.03 82.01 82.02 3,314,686 +0.01(+0.01%)
Jan 14, 2021 82.01 82.02 82.00 82.01 3,520,714 +0.01(+0.01%)
Jan 13, 2021 82.00 82.01 82.00 82.00 2,128,649 -0.01(-0.01%)
Jan 12, 2021 81.99 82.01 81.99 82.01 4,262,368 +0.00(+0.00%)
Jan 11, 2021 82.01 82.02 82.00 82.01 2,680,234 -0.01(-0.01%)
Jan 08, 2021 82.00 82.02 82.00 82.02 2,906,180 -0.01(-0.01%)
Jan 07, 2021 82.02 82.03 82.00 82.03 4,430,370 +0.02(+0.02%)
Jan 06, 2021 82.03 82.03 81.99 82.01 2,192,036 -0.05(-0.06%)
Jan 05, 2021 82.05 82.06 82.03 82.05 2,663,030 +0.00(+0.00%)
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.