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 (%)
Nov 30, 2023 80.69 80.70 80.63 80.67 5,266,744 -0.05(-0.06%)
Nov 29, 2023 80.69 80.76 80.67 80.72 4,475,310 +0.16(+0.20%)
Nov 28, 2023 80.43 80.58 80.41 80.56 21,174,990 +0.15(+0.18%)
Nov 27, 2023 80.35 80.42 80.34 80.41 4,052,351 +0.10(+0.12%)
Nov 24, 2023 80.33 80.34 80.30 80.31 1,594,415 -0.06(-0.07%)
Nov 22, 2023 80.40 80.40 80.32 80.37 4,861,810 +0.01(+0.01%)
Nov 21, 2023 80.36 80.40 80.34 80.36 2,621,964 +0.05(+0.06%)
Nov 20, 2023 80.31 80.32 80.29 80.31 6,323,336 +0.01(+0.01%)
Nov 17, 2023 80.34 80.35 80.28 80.30 3,422,986 -0.06(-0.07%)
Nov 16, 2023 80.35 80.40 80.35 80.36 4,136,215 +0.14(+0.17%)
Nov 15, 2023 80.26 80.27 80.19 80.22 5,131,146 -0.15(-0.18%)
Nov 14, 2023 80.32 80.37 80.28 80.37 9,064,650 +0.32(+0.39%)
Nov 13, 2023 79.99 80.06 79.97 80.06 7,448,992 +0.03(+0.04%)
Nov 10, 2023 80.10 80.10 79.99 80.03 3,964,816 +0.02(+0.02%)
Nov 09, 2023 80.14 80.15 80.01 80.01 6,105,838 -0.12(-0.15%)
Nov 08, 2023 80.13 80.16 80.12 80.12 4,475,786 -0.02(-0.02%)
Nov 07, 2023 80.11 80.18 80.10 80.14 4,602,563 +0.06(+0.07%)
Nov 06, 2023 80.15 80.15 80.09 80.09 6,135,003 -0.15(-0.18%)
Nov 03, 2023 80.20 80.27 80.13 80.23 8,122,004 +0.22(+0.27%)
Nov 02, 2023 80.09 80.11 79.99 80.02 7,923,659 +0.01(+0.01%)
Nov 01, 2023 79.83 80.04 79.83 80.01 7,452,462 +0.18(+0.22%)
Oct 31, 2023 79.81 79.85 79.81 79.83 3,976,204 -0.03(-0.04%)
Oct 30, 2023 79.83 79.87 79.81 79.86 4,889,245 -0.03(-0.04%)
Oct 27, 2023 79.87 79.90 79.84 79.89 3,916,289 +0.05(+0.06%)
Oct 26, 2023 79.76 79.86 79.76 79.84 4,781,726 +0.16(+0.20%)
Oct 25, 2023 79.73 79.74 79.67 79.68 4,845,299 -0.09(-0.11%)
Oct 24, 2023 79.76 79.79 79.71 79.77 13,968,662 -0.02(-0.02%)
Oct 23, 2023 79.72 79.79 79.70 79.79 4,385,888 +0.05(+0.06%)
Oct 20, 2023 79.69 79.77 79.69 79.74 3,715,636 +0.13(+0.16%)
Oct 19, 2023 79.52 79.62 79.51 79.61 5,640,345 +0.11(+0.14%)
Oct 18, 2023 79.52 79.55 79.47 79.50 5,311,537 +0.00(+0.00%)
Oct 17, 2023 79.57 79.57 79.48 79.50 4,308,948 -0.18(-0.22%)
Oct 16, 2023 79.69 79.70 79.67 79.68 3,012,545 -0.05(-0.06%)
Oct 13, 2023 79.76 79.76 79.71 79.73 3,559,615 +0.05(+0.06%)
Oct 12, 2023 79.71 79.72 79.67 79.68 5,442,723 -0.10(-0.12%)
Oct 11, 2023 79.75 79.78 79.72 79.78 3,178,487 -0.02(-0.02%)
Oct 10, 2023 79.76 79.83 79.74 79.80 5,213,052 -0.05(-0.06%)
Oct 09, 2023 79.75 79.85 79.75 79.85 4,179,602 +0.24(+0.30%)
Oct 06, 2023 79.57 79.62 79.55 79.61 3,508,874 -0.07(-0.09%)
Oct 05, 2023 79.68 79.69 79.66 79.68 4,735,828 +0.08(+0.10%)
Oct 04, 2023 79.52 79.60 79.48 79.60 6,016,241 +0.18(+0.22%)
Oct 03, 2023 79.50 79.53 79.42 79.42 6,807,879 -0.06(-0.07%)
Oct 02, 2023 79.49 79.52 79.47 79.48 5,745,989 -0.08(-0.10%)
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%)
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.