Skip to main content

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

81.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 81.35 81.38 81.27 81.27 4,077,030 -0.23(-0.28%)
Feb 03, 2023 81.60 81.63 81.50 81.50 7,171,908 -0.30(-0.37%)
Feb 02, 2023 81.85 81.86 81.77 81.80 10,327,402 +0.01(+0.01%)
Feb 01, 2023 81.64 81.79 81.53 81.79 8,427,060 +0.14(+0.17%)
Jan 31, 2023 81.59 81.65 81.54 81.65 7,254,530 +0.15(+0.18%)
Jan 30, 2023 81.52 81.52 81.49 81.50 6,456,856 -0.08(-0.10%)
Jan 27, 2023 81.56 81.58 81.54 81.58 3,829,817 +0.00(+0.00%)
Jan 26, 2023 81.61 81.63 81.57 81.58 5,427,117 -0.05(-0.06%)
Jan 25, 2023 81.60 81.66 81.60 81.63 3,175,021 +0.05(+0.06%)
Jan 24, 2023 81.55 81.61 81.52 81.58 4,186,957 +0.03(+0.04%)
Jan 23, 2023 81.58 81.60 81.53 81.55 5,569,464 -0.08(-0.10%)
Jan 20, 2023 81.61 81.64 81.58 81.63 4,049,922 -0.07(-0.09%)
Jan 19, 2023 81.71 81.73 81.67 81.70 4,797,100 -0.02(-0.02%)
Jan 18, 2023 81.71 81.74 81.68 81.72 4,547,049 +0.18(+0.22%)
Jan 17, 2023 81.50 81.57 81.50 81.54 5,829,232 +0.05(+0.06%)
Jan 13, 2023 81.57 81.61 81.47 81.49 4,555,021 -0.14(-0.17%)
Jan 12, 2023 81.59 81.64 81.53 81.63 5,578,879 +0.18(+0.22%)
Jan 11, 2023 81.38 81.46 81.37 81.45 6,788,911 +0.07(+0.09%)
Jan 10, 2023 81.38 81.40 81.33 81.38 4,000,413 -0.07(-0.09%)
Jan 09, 2023 81.38 81.47 81.38 81.45 6,214,970 +0.08(+0.10%)
Jan 06, 2023 81.14 81.38 81.11 81.37 6,369,477 +0.31(+0.38%)
Jan 05, 2023 81.03 81.10 81.00 81.06 4,888,371 -0.11(-0.14%)
Jan 04, 2023 81.21 81.23 81.12 81.17 4,109,140 +0.08(+0.10%)
Jan 03, 2023 81.14 81.15 81.06 81.09 7,201,436 +0.07(+0.09%)
Dec 30, 2022 81.05 81.12 81.01 81.02 6,063,476 -0.10(-0.12%)
Dec 29, 2022 81.10 81.13 81.08 81.12 4,156,981 +0.06(+0.07%)
Dec 28, 2022 81.08 81.10 81.06 81.06 4,316,959 +0.00(+0.00%)
Dec 27, 2022 81.10 81.11 81.01 81.06 3,976,931 -0.11(-0.14%)
Dec 23, 2022 81.16 81.19 81.15 81.17 2,742,333 -0.04(-0.05%)
Dec 22, 2022 81.24 81.30 81.21 81.21 6,625,134 -0.05(-0.06%)
Dec 21, 2022 81.27 81.28 81.23 81.26 5,229,658 +0.08(+0.10%)
Dec 20, 2022 81.14 81.20 81.12 81.18 3,742,547 +0.00(+0.00%)
Dec 19, 2022 81.24 81.25 81.18 81.18 4,854,683 -0.10(-0.12%)
Dec 16, 2022 81.15 81.33 81.14 81.28 3,995,179 +0.08(+0.10%)
Dec 15, 2022 81.24 81.25 81.16 81.20 6,174,769 +0.01(+0.01%)
Dec 14, 2022 81.25 81.29 81.10 81.19 5,674,425 +0.01(+0.01%)
Dec 13, 2022 81.26 81.29 81.16 81.18 5,814,470 +0.24(+0.30%)
Dec 12, 2022 81.03 81.04 80.91 80.94 4,607,203 -0.05(-0.06%)
Dec 09, 2022 81.02 81.07 80.99 80.99 4,642,333 -0.04(-0.05%)
Dec 08, 2022 81.06 81.09 81.02 81.03 4,137,847 -0.08(-0.10%)
Dec 07, 2022 81.04 81.12 81.02 81.11 5,181,076 +0.17(+0.21%)
Dec 06, 2022 80.89 80.96 80.88 80.94 4,254,563 +0.09(+0.11%)
Dec 05, 2022 80.99 81.00 80.85 80.85 6,618,413 -0.23(-0.28%)
Dec 02, 2022 80.96 81.09 80.91 81.08 5,184,513 -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.