Skip to main content

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

81.75 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 79.61 79.63 79.56 79.56 6,121,543 +0.01(+0.01%)
Sep 28, 2023 79.48 79.55 79.45 79.55 4,602,544 +0.14(+0.17%)
Sep 27, 2023 79.50 79.50 79.38 79.42 5,870,287 -0.06(-0.07%)
Sep 26, 2023 79.48 79.49 79.45 79.47 14,467,738 +0.01(+0.01%)
Sep 25, 2023 79.47 79.47 79.46 79.46 3,463,354 -0.03(-0.04%)
Sep 22, 2023 79.45 79.52 79.45 79.49 3,977,067 +0.08(+0.10%)
Sep 21, 2023 79.39 79.45 79.39 79.42 5,262,210 +0.04(+0.05%)
Sep 20, 2023 79.50 79.52 79.37 79.38 3,647,041 -0.05(-0.06%)
Sep 19, 2023 79.46 79.48 79.43 79.43 3,218,693 -0.06(-0.07%)
Sep 18, 2023 79.48 79.50 79.46 79.48 2,724,033 -0.01(-0.01%)
Sep 15, 2023 79.51 79.55 79.49 79.49 4,128,867 -0.04(-0.05%)
Sep 14, 2023 79.59 79.60 79.52 79.53 3,408,502 -0.02(-0.02%)
Sep 13, 2023 79.49 79.57 79.49 79.55 3,551,173 +0.07(+0.09%)
Sep 12, 2023 79.50 79.50 79.47 79.48 3,417,811 -0.04(-0.05%)
Sep 11, 2023 79.50 79.52 79.49 79.52 2,799,166 +0.02(+0.02%)
Sep 08, 2023 79.57 79.59 79.50 79.50 3,645,989 -0.04(-0.05%)
Sep 07, 2023 79.47 79.54 79.46 79.54 3,186,125 +0.15(+0.19%)
Sep 06, 2023 79.51 79.51 79.39 79.40 5,089,562 -0.09(-0.11%)
Sep 05, 2023 79.55 79.57 79.47 79.48 4,203,062 -0.10(-0.12%)
Sep 01, 2023 79.72 79.72 79.57 79.58 4,231,084 -0.04(-0.05%)
Aug 31, 2023 79.59 79.64 79.56 79.63 4,028,674 +0.08(+0.10%)
Aug 30, 2023 79.60 79.61 79.54 79.55 4,602,305 +0.00(+0.00%)
Aug 29, 2023 79.33 79.55 79.33 79.55 5,379,023 +0.18(+0.22%)
Aug 28, 2023 79.33 79.37 79.30 79.37 2,854,774 +0.05(+0.06%)
Aug 25, 2023 79.34 79.39 79.27 79.32 4,777,220 -0.05(-0.06%)
Aug 24, 2023 79.36 79.43 79.36 79.37 3,726,739 -0.05(-0.06%)
Aug 23, 2023 79.37 79.45 79.37 79.42 5,620,205 +0.15(+0.19%)
Aug 22, 2023 79.30 79.32 79.27 79.27 2,789,886 -0.04(-0.05%)
Aug 21, 2023 79.35 79.36 79.31 79.31 2,695,928 -0.09(-0.11%)
Aug 18, 2023 79.40 79.44 79.38 79.40 3,153,256 +0.03(+0.04%)
Aug 17, 2023 79.37 79.39 79.30 79.37 6,182,194 +0.09(+0.11%)
Aug 16, 2023 79.35 79.38 79.28 79.28 3,870,137 -0.04(-0.05%)
Aug 15, 2023 79.32 79.39 79.30 79.32 4,878,879 +0.03(+0.04%)
Aug 14, 2023 79.31 79.34 79.28 79.29 3,282,469 -0.07(-0.09%)
Aug 11, 2023 79.37 79.42 79.36 79.36 3,668,967 -0.08(-0.10%)
Aug 10, 2023 79.52 79.56 79.44 79.44 3,946,276 -0.04(-0.05%)
Aug 09, 2023 79.52 79.55 79.47 79.48 3,262,973 -0.05(-0.06%)
Aug 08, 2023 79.51 79.55 79.49 79.53 3,078,149 +0.04(+0.05%)
Aug 07, 2023 79.46 79.51 79.45 79.49 10,594,243 +0.03(+0.04%)
Aug 04, 2023 79.39 79.48 79.39 79.46 3,663,163 +0.16(+0.20%)
Aug 03, 2023 79.28 79.33 79.26 79.30 4,193,295 +0.03(+0.04%)
Aug 02, 2023 79.27 79.29 79.20 79.27 4,128,462 +0.04(+0.05%)
Aug 01, 2023 79.26 79.30 79.22 79.23 5,058,415 -0.07(-0.08%)
Jul 31, 2023 79.26 79.33 79.26 79.30 4,166,287 +0.02(+0.02%)
Jul 28, 2023 79.26 79.30 79.23 79.28 6,146,455 +0.11(+0.14%)
Jul 27, 2023 79.25 79.27 79.16 79.17 5,719,925 -0.12(-0.15%)
Jul 26, 2023 79.24 79.32 79.17 79.29 4,439,227 +0.08(+0.10%)
Jul 25, 2023 79.18 79.22 79.17 79.21 3,350,544 -0.01(-0.01%)
Jul 24, 2023 79.33 79.34 79.22 79.22 4,221,987 -0.10(-0.12%)
Jul 21, 2023 79.32 79.34 79.28 79.32 3,981,138 +0.01(+0.01%)
Jul 20, 2023 79.31 79.33 79.25 79.31 8,946,589 -0.10(-0.12%)
Jul 19, 2023 79.43 79.45 79.37 79.41 7,175,240 +0.03(+0.04%)
Jul 18, 2023 79.46 79.49 79.37 79.38 2,650,078 +0.00(+0.00%)
Jul 17, 2023 79.39 79.41 79.35 79.38 4,120,308 +0.03(+0.04%)
Jul 14, 2023 79.45 79.48 79.35 79.35 4,346,420 -0.21(-0.26%)
Jul 13, 2023 79.50 79.56 79.46 79.56 5,067,494 +0.22(+0.28%)
Jul 12, 2023 79.30 79.35 79.28 79.33 5,185,311 +0.23(+0.30%)
Jul 11, 2023 79.10 79.12 79.08 79.10 3,743,342 -0.01(-0.01%)
Jul 10, 2023 79.03 79.12 79.02 79.11 2,922,926 +0.12(+0.15%)
Jul 07, 2023 78.96 79.06 78.95 78.99 4,034,571 +0.09(+0.11%)
Jul 06, 2023 78.83 78.91 78.74 78.90 8,789,053 -0.05(-0.06%)
Jul 05, 2023 79.02 79.03 78.94 78.95 6,184,098 -0.02(-0.02%)
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.