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

86.32 USD +0.11 (+0.13%)
Official Closing Price Updated: 5:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.27 86.32 86.23 86.32 5,187,400 +0.11(+0.13%)
Feb 25, 2021 86.28 86.28 86.17 86.21 4,956,101 -0.12(-0.14%)
Feb 24, 2021 86.33 86.34 86.32 86.33 2,529,995 -0.03(-0.03%)
Feb 23, 2021 86.34 86.36 86.34 86.36 9,025,871 +0.01(+0.01%)
Feb 22, 2021 86.36 86.36 86.35 86.35 3,801,620 -0.02(-0.02%)
Feb 19, 2021 86.35 86.37 86.35 86.37 2,113,800 +0.01(+0.01%)
Feb 18, 2021 86.36 86.37 86.34 86.36 2,362,284 +0.00(+0.00%)
Feb 17, 2021 86.35 86.36 86.34 86.36 2,307,583 +0.02(+0.02%)
Feb 16, 2021 86.36 86.36 86.33 86.34 3,364,179 -0.03(-0.03%)
Feb 12, 2021 86.36 86.38 86.36 86.37 3,364,600 +0.01(+0.01%)
Feb 11, 2021 86.36 86.37 86.36 86.36 2,348,581 +0.00(+0.00%)
Feb 10, 2021 86.37 86.37 86.35 86.36 3,016,080 +0.01(+0.01%)
Feb 09, 2021 86.36 86.37 86.35 86.35 1,930,692 -0.02(-0.02%)
Feb 08, 2021 86.36 86.37 86.36 86.37 2,193,173 -0.01(-0.01%)
Feb 05, 2021 86.37 86.38 86.36 86.38 1,495,900 +0.02(+0.02%)
Feb 04, 2021 86.35 86.36 86.35 86.36 1,848,156 +0.00(+0.00%)
Feb 03, 2021 86.35 86.36 86.35 86.36 2,219,028 +0.01(+0.01%)
Feb 02, 2021 86.37 86.37 86.35 86.35 2,245,423 -0.03(-0.03%)
Feb 01, 2021 86.38 86.38 86.36 86.38 3,266,313 -0.02(-0.02%)
Jan 29, 2021 86.39 86.40 86.38 86.40 3,238,000 +0.03(+0.03%)
Jan 28, 2021 86.39 86.39 86.37 86.37 2,429,555 -0.01(-0.01%)
Jan 27, 2021 86.39 86.41 86.38 86.38 3,786,772 +0.00(+0.00%)
Jan 26, 2021 86.39 86.40 86.38 86.38 2,015,506 -0.01(-0.01%)
Jan 25, 2021 86.38 86.39 86.38 86.39 2,037,452 +0.01(+0.01%)
Jan 22, 2021 86.38 86.39 86.38 86.38 4,095,800 +0.00(+0.00%)
Jan 21, 2021 86.38 86.39 86.36 86.38 1,574,739 +0.01(+0.01%)
Jan 20, 2021 86.37 86.38 86.36 86.37 2,392,251 -0.01(-0.01%)
Jan 19, 2021 86.34 86.38 86.34 86.38 3,018,842 +0.03(+0.03%)
Jan 15, 2021 86.34 86.36 86.34 86.35 3,148,300 +0.01(+0.01%)
Jan 14, 2021 86.34 86.35 86.33 86.34 3,343,987 +0.01(+0.01%)
Jan 13, 2021 86.33 86.34 86.33 86.33 2,021,798 -0.01(-0.01%)
Jan 12, 2021 86.32 86.34 86.32 86.34 4,048,412 +0.00(+0.00%)
Jan 11, 2021 86.34 86.35 86.33 86.34 2,545,696 -0.01(-0.01%)
Jan 08, 2021 86.33 86.35 86.33 86.35 2,760,300 -0.01(-0.01%)
Jan 07, 2021 86.35 86.36 86.33 86.36 4,207,981 +0.02(+0.02%)
Jan 06, 2021 86.36 86.37 86.32 86.34 2,082,004 -0.05(-0.06%)
Jan 05, 2021 86.39 86.40 86.37 86.39 2,529,355 +0.00(+0.00%)
Jan 04, 2021 86.37 86.40 86.37 86.39 2,989,265 +0.01(+0.01%)
Dec 31, 2020 86.38 86.38 86.38 1,327,546 -0.01(-0.01%)
Dec 30, 2020 86.37 86.39 86.37 86.39 1,327,546 +0.01(+0.01%)
Dec 29, 2020 86.38 86.38 86.37 86.38 2,010,588 +0.00(+0.00%)
Dec 28, 2020 86.36 86.38 86.36 86.38 1,836,383 +0.01(+0.01%)
Dec 24, 2020 86.37 86.39 86.37 86.37 1,039,500 -0.02(-0.02%)
Dec 23, 2020 86.37 86.39 86.37 86.39 2,821,599 +0.02(+0.02%)
Dec 22, 2020 86.37 86.39 86.37 86.37 1,928,380 +0.00(+0.00%)
Dec 21, 2020 86.37 86.38 86.36 86.37 2,249,128 +0.00(+0.00%)
Dec 18, 2020 86.37 86.38 86.37 86.37 2,924,100 -0.01(-0.01%)
Dec 17, 2020 86.39 86.39 86.36 86.38 2,541,198 -0.03(-0.03%)
Dec 16, 2020 86.40 86.41 86.39 86.41 1,444,744 +0.00(+0.00%)
Dec 15, 2020 86.41 86.42 86.40 86.41 1,969,268 +0.00(+0.00%)
Dec 14, 2020 86.40 86.42 86.40 86.41 2,805,241 -0.01(-0.01%)
Dec 11, 2020 86.41 86.42 86.40 86.42 1,802,200 +0.05(+0.06%)
Dec 10, 2020 86.38 86.39 86.36 86.37 2,977,702 +0.02(+0.02%)
Dec 09, 2020 86.36 86.36 86.35 86.35 2,828,967 -0.01(-0.01%)
Dec 08, 2020 86.37 86.38 86.36 86.36 2,559,782 -0.02(-0.02%)
Dec 07, 2020 86.36 86.38 86.36 86.38 3,213,923 +0.02(+0.02%)
Dec 04, 2020 86.35 86.36 86.34 86.36 2,825,200 -0.01(-0.01%)
Dec 03, 2020 86.36 86.37 86.35 86.37 2,751,886 +0.02(+0.02%)
Dec 02, 2020 86.33 86.35 86.32 86.35 2,297,097 +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.