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 (%)
Aug 31, 2021 82.03 82.04 82.03 82.03 2,157,613 -0.01(-0.01%)
Aug 30, 2021 82.03 82.05 82.02 82.04 1,511,939 +0.02(+0.02%)
Aug 27, 2021 81.98 82.03 81.96 82.03 2,917,477 +0.05(+0.06%)
Aug 26, 2021 81.97 81.99 81.96 81.98 2,185,383 +0.01(+0.01%)
Aug 25, 2021 81.99 81.99 81.96 81.97 1,387,405 +0.00(+0.00%)
Aug 24, 2021 81.99 81.99 81.97 81.97 1,314,135 -0.02(-0.02%)
Aug 23, 2021 81.98 81.99 81.97 81.99 1,611,252 +0.00(+0.00%)
Aug 20, 2021 81.99 82.00 81.98 81.99 1,771,868 +0.00(+0.00%)
Aug 19, 2021 82.01 82.01 81.98 81.99 1,872,292 +0.00(+0.00%)
Aug 18, 2021 81.99 82.01 81.97 81.99 2,428,790 +0.00(+0.00%)
Aug 17, 2021 82.00 82.02 81.99 81.99 1,660,723 -0.01(-0.02%)
Aug 16, 2021 82.01 82.03 82.00 82.00 1,889,482 +0.01(+0.02%)
Aug 13, 2021 81.97 82.00 81.97 81.99 1,401,451 +0.01(+0.02%)
Aug 12, 2021 81.97 81.98 81.96 81.97 1,884,888 -0.00(-0.01%)
Aug 11, 2021 81.96 81.99 81.96 81.98 1,931,694 +0.04(+0.05%)
Aug 10, 2021 81.97 81.98 81.94 81.94 1,259,709 -0.03(-0.03%)
Aug 09, 2021 82.01 82.02 81.97 81.97 1,958,475 -0.03(-0.03%)
Aug 06, 2021 82.00 82.01 82.00 82.00 2,432,530 -0.03(-0.03%)
Aug 05, 2021 82.03 82.03 82.01 82.03 1,471,925 -0.04(-0.05%)
Aug 04, 2021 82.10 82.12 82.04 82.06 1,975,266 -0.03(-0.03%)
Aug 03, 2021 82.09 82.10 82.08 82.09 1,284,439 +0.00(+0.00%)
Aug 02, 2021 82.07 82.10 82.07 82.09 3,574,597 +0.04(+0.04%)
Jul 30, 2021 82.05 82.06 82.04 82.06 2,123,316 +0.01(+0.02%)
Jul 29, 2021 82.02 82.04 82.02 82.04 1,259,266 +0.00(+0.00%)
Jul 28, 2021 82.03 82.05 82.00 82.04 2,564,148 +0.01(+0.01%)
Jul 27, 2021 82.03 82.04 82.03 82.03 1,458,514 +0.02(+0.02%)
Jul 26, 2021 82.03 82.03 82.01 82.01 2,375,604 -0.02(-0.02%)
Jul 23, 2021 82.01 82.03 82.01 82.03 1,458,314 +0.01(+0.01%)
Jul 22, 2021 82.01 82.03 82.00 82.02 2,414,037 +0.01(+0.01%)
Jul 21, 2021 82.02 82.03 82.00 82.01 2,934,652 -0.03(-0.03%)
Jul 20, 2021 82.05 82.06 82.02 82.04 2,529,294 +0.04(+0.05%)
Jul 19, 2021 82.01 82.05 82.00 82.00 9,834,499 +0.04(+0.05%)
Jul 16, 2021 81.95 81.98 81.94 81.97 1,947,016 -0.01(-0.01%)
Jul 15, 2021 81.98 81.98 81.96 81.98 1,468,356 +0.01(+0.01%)
Jul 14, 2021 81.95 81.97 81.95 81.97 1,783,371 +0.06(+0.07%)
Jul 13, 2021 81.94 81.94 81.91 81.91 2,822,691 -0.07(-0.08%)
Jul 12, 2021 81.98 81.99 81.96 81.98 1,336,484 -0.02(-0.02%)
Jul 09, 2021 82.00 82.01 81.98 81.99 1,322,872 -0.03(-0.03%)
Jul 08, 2021 82.00 82.03 82.00 82.02 1,515,078 +0.04(+0.05%)
Jul 07, 2021 81.96 81.98 81.96 81.98 1,811,778 +0.01(+0.01%)
Jul 06, 2021 81.95 81.98 81.94 81.98 3,321,360 +0.03(+0.03%)
Jul 02, 2021 81.94 81.95 81.92 81.95 1,959,467 +0.04(+0.05%)
Jul 01, 2021 81.92 81.92 81.90 81.91 2,341,912 -0.02(-0.02%)
Jun 30, 2021 81.92 81.92 81.91 81.92 2,719,481 +0.02(+0.02%)
Jun 29, 2021 81.90 81.92 81.90 81.91 1,778,674 -0.01(-0.01%)
Jun 28, 2021 81.91 81.92 81.90 81.92 1,561,649 +0.03(+0.03%)
Jun 25, 2021 81.91 81.91 81.89 81.89 1,413,799 -0.01(-0.01%)
Jun 24, 2021 81.91 81.91 81.89 81.90 1,339,374 +0.01(+0.01%)
Jun 23, 2021 81.93 81.93 81.89 81.89 2,903,935 -0.06(-0.07%)
Jun 22, 2021 81.92 81.94 81.91 81.94 2,819,899 +0.05(+0.06%)
Jun 21, 2021 81.86 81.90 81.85 81.90 6,362,833 +0.02(+0.02%)
Jun 18, 2021 81.89 81.90 81.83 81.88 4,540,908 -0.06(-0.08%)
Jun 17, 2021 81.96 81.96 81.93 81.94 2,657,696 -0.00(-0.01%)
Jun 16, 2021 82.03 82.04 81.93 81.94 2,203,083 -0.08(-0.09%)
Jun 15, 2021 82.04 82.04 82.02 82.02 12,935,271 -0.01(-0.01%)
Jun 14, 2021 82.05 82.06 82.03 82.03 3,709,142 -0.03(-0.03%)
Jun 11, 2021 82.08 82.08 82.06 82.06 1,747,107 -0.02(-0.02%)
Jun 10, 2021 82.05 82.08 82.04 82.08 1,826,104 +0.03(+0.03%)
Jun 09, 2021 82.08 82.08 82.05 82.05 2,402,050 -0.02(-0.02%)
Jun 08, 2021 82.06 82.07 82.06 82.07 1,582,125 +0.02(+0.02%)
Jun 07, 2021 82.05 82.05 82.04 82.05 1,304,488 -0.01(-0.01%)
Jun 04, 2021 82.05 82.06 82.05 82.06 2,167,079 +0.03(+0.03%)
Jun 03, 2021 82.04 82.05 82.03 82.03 1,690,940 -0.03(-0.03%)
Jun 02, 2021 82.07 82.07 82.05 82.06 1,298,752 +0.01(+0.01%)
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.