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 (%)
Jun 30, 2023 79.05 79.07 79.01 79.06 7,136,515 +0.03(+0.04%)
Jun 29, 2023 79.04 79.05 79.00 79.03 4,765,153 -0.20(-0.25%)
Jun 28, 2023 79.18 79.23 79.13 79.23 4,408,718 +0.09(+0.11%)
Jun 27, 2023 79.25 79.28 79.12 79.14 3,665,481 -0.12(-0.15%)
Jun 26, 2023 79.26 79.27 79.21 79.26 3,180,141 +0.06(+0.07%)
Jun 23, 2023 79.27 79.30 79.17 79.20 4,112,358 +0.07(+0.09%)
Jun 22, 2023 79.20 79.24 79.12 79.13 4,306,007 -0.09(-0.11%)
Jun 21, 2023 79.17 79.26 79.16 79.22 21,217,014 +0.00(+0.00%)
Jun 20, 2023 79.20 79.27 79.20 79.22 4,909,957 +0.03(+0.04%)
Jun 16, 2023 79.16 79.22 79.10 79.19 5,210,496 -0.11(-0.14%)
Jun 15, 2023 79.27 79.30 79.23 79.29 6,547,585 -0.55(-0.69%)
May 08, 2023 79.86 79.93 79.84 79.84 3,254,471 -0.13(-0.16%)
May 05, 2023 80.03 80.04 79.93 79.97 3,469,729 -0.19(-0.24%)
May 04, 2023 80.04 80.35 80.03 80.16 8,866,568 +0.13(+0.16%)
May 03, 2023 79.90 80.04 79.87 80.04 4,696,785 +0.19(+0.24%)
May 02, 2023 79.61 79.90 79.60 79.84 5,544,516 +0.26(+0.33%)
May 01, 2023 79.67 79.67 79.57 79.58 3,433,295 -0.17(-0.22%)
Apr 28, 2023 79.74 79.75 79.68 79.75 4,456,813 +0.09(+0.11%)
Apr 27, 2023 79.73 79.75 79.63 79.67 3,557,215 -0.16(-0.19%)
Apr 26, 2023 79.92 79.93 79.76 79.82 4,950,311 -0.10(-0.12%)
Apr 25, 2023 79.75 79.95 79.74 79.92 3,475,172 +0.31(+0.39%)
Apr 24, 2023 79.57 79.63 79.57 79.61 1,963,977 +0.09(+0.11%)
Apr 21, 2023 79.65 79.65 79.51 79.52 3,450,161 -0.05(-0.06%)
Apr 20, 2023 79.54 79.58 79.52 79.57 4,732,099 +0.19(+0.24%)
Apr 19, 2023 79.41 79.43 79.37 79.38 6,103,346 -0.07(-0.09%)
Apr 18, 2023 79.46 79.52 79.42 79.44 3,682,004 -0.02(-0.02%)
Apr 17, 2023 79.51 79.52 79.43 79.46 3,393,437 -0.12(-0.15%)
Apr 14, 2023 79.63 79.63 79.54 79.58 3,257,118 -0.18(-0.23%)
Apr 13, 2023 79.82 79.87 79.74 79.76 3,452,585 +0.05(+0.06%)
Apr 12, 2023 79.75 79.77 79.66 79.72 6,276,522 +0.09(+0.11%)
Apr 11, 2023 79.68 79.68 79.56 79.63 2,807,213 -0.01(-0.01%)
Apr 10, 2023 79.68 79.70 79.63 79.64 3,814,709 -0.28(-0.35%)
Apr 06, 2023 79.96 80.01 79.90 79.92 4,808,687 -0.03(-0.04%)
Apr 05, 2023 80.01 80.17 79.94 79.95 7,764,694 +0.11(+0.13%)
Apr 04, 2023 79.58 79.87 79.58 79.84 5,054,594 +0.18(+0.23%)
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.