Skip to main content

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

83.11 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 80.17 80.26 80.17 80.23 5,189,895 +0.04(+0.05%)
Dec 28, 2023 80.22 80.23 80.18 80.19 2,462,804 -0.01(-0.01%)
Dec 27, 2023 80.16 80.22 80.15 80.20 2,642,886 +0.10(+0.12%)
Dec 26, 2023 80.09 80.15 80.09 80.11 2,559,516 -0.04(-0.05%)
Dec 22, 2023 80.15 80.16 80.11 80.15 3,464,191 +0.03(+0.04%)
Dec 21, 2023 80.16 80.17 80.09 80.12 6,811,411 +0.08(+0.10%)
Dec 20, 2023 80.01 80.06 79.97 80.04 5,278,166 +0.11(+0.13%)
Dec 19, 2023 79.90 79.95 79.90 79.93 5,272,870 +0.03(+0.04%)
Dec 18, 2023 79.93 79.94 79.89 79.90 3,845,217 -0.01(-0.01%)
Dec 15, 2023 79.94 79.98 79.88 79.91 7,339,935 -0.09(-0.11%)
Dec 14, 2023 79.98 80.06 79.96 80.00 9,511,297 +0.14(+0.17%)
Dec 13, 2023 79.52 79.88 79.49 79.86 11,720,582 +0.40(+0.50%)
Dec 12, 2023 79.43 79.48 79.42 79.46 3,345,653 +0.01(+0.01%)
Dec 11, 2023 79.39 79.45 79.36 79.45 3,040,277 +0.02(+0.02%)
Dec 08, 2023 79.46 79.51 79.40 79.43 3,454,592 -0.18(-0.22%)
Dec 07, 2023 79.61 79.64 79.60 79.61 5,106,074 +0.06(+0.07%)
Dec 06, 2023 79.59 79.59 79.54 79.55 6,969,733 -0.02(-0.02%)
Dec 05, 2023 79.51 79.60 79.49 79.57 12,493,898 +0.10(+0.12%)
Dec 04, 2023 79.48 79.53 79.43 79.47 4,543,911 -0.12(-0.15%)
Dec 01, 2023 79.37 79.60 79.36 79.59 12,136,103 +0.23(+0.29%)
Nov 30, 2023 79.38 79.39 79.32 79.36 5,353,720 -0.05(-0.06%)
Nov 29, 2023 79.38 79.45 79.36 79.41 4,549,216 +0.16(+0.20%)
Nov 28, 2023 79.12 79.27 79.11 79.25 21,524,676 +0.15(+0.18%)
Nov 27, 2023 79.05 79.11 79.04 79.11 4,119,272 +0.10(+0.12%)
Nov 24, 2023 79.03 79.04 79.00 79.01 1,620,745 -0.06(-0.07%)
Nov 22, 2023 79.10 79.10 79.02 79.07 4,942,099 +0.01(+0.01%)
Nov 21, 2023 79.06 79.10 79.04 79.06 2,665,263 +0.05(+0.06%)
Nov 20, 2023 79.01 79.02 78.99 79.01 6,427,760 +0.01(+0.01%)
Nov 17, 2023 79.04 79.04 78.98 79.00 3,479,514 -0.06(-0.07%)
Nov 16, 2023 79.05 79.10 79.05 79.06 4,204,521 +0.14(+0.17%)
Nov 15, 2023 78.96 78.97 78.89 78.92 5,215,882 -0.15(-0.18%)
Nov 14, 2023 79.02 79.07 78.98 79.07 9,214,345 +0.31(+0.39%)
Nov 13, 2023 78.69 78.76 78.67 78.76 7,572,006 +0.03(+0.04%)
Nov 10, 2023 78.79 78.79 78.69 78.73 4,030,292 +0.02(+0.02%)
Nov 09, 2023 78.84 78.85 78.71 78.71 6,206,671 -0.12(-0.15%)
Nov 08, 2023 78.83 78.86 78.82 78.82 4,549,700 -0.02(-0.02%)
Nov 07, 2023 78.80 78.88 78.79 78.84 4,678,570 +0.06(+0.07%)
Nov 06, 2023 78.85 78.85 78.78 78.78 6,236,317 -0.15(-0.18%)
Nov 03, 2023 78.90 78.97 78.83 78.93 8,256,132 +0.21(+0.27%)
Nov 02, 2023 78.78 78.80 78.69 78.72 8,054,511 +0.01(+0.01%)
Nov 01, 2023 78.53 78.74 78.53 78.71 7,575,533 +0.18(+0.22%)
Oct 31, 2023 78.51 78.55 78.51 78.53 4,041,850 -0.03(-0.04%)
Oct 30, 2023 78.53 78.57 78.51 78.56 4,969,965 -0.03(-0.04%)
Oct 27, 2023 78.57 78.60 78.54 78.59 3,980,946 +0.05(+0.06%)
Oct 26, 2023 78.46 78.56 78.46 78.54 4,860,672 +0.16(+0.20%)
Oct 25, 2023 78.43 78.44 78.38 78.39 4,925,294 -0.09(-0.11%)
Oct 24, 2023 78.46 78.49 78.42 78.47 14,199,281 -0.02(-0.02%)
Oct 23, 2023 78.42 78.49 78.41 78.49 4,458,298 +0.05(+0.06%)
Oct 20, 2023 78.40 78.47 78.39 78.44 3,776,980 +0.13(+0.16%)
Oct 19, 2023 78.23 78.33 78.22 78.32 5,733,465 +0.11(+0.14%)
Oct 18, 2023 78.23 78.26 78.18 78.21 5,399,229 +0.00(+0.00%)
Oct 17, 2023 78.28 78.28 78.19 78.21 4,380,087 -0.17(-0.22%)
Oct 16, 2023 78.40 78.41 78.38 78.39 3,062,281 -0.05(-0.06%)
Oct 13, 2023 78.46 78.46 78.42 78.43 3,618,384 +0.05(+0.06%)
Oct 12, 2023 78.42 78.42 78.38 78.39 5,532,581 -0.10(-0.12%)
Oct 11, 2023 78.45 78.48 78.42 78.48 3,230,963 -0.02(-0.02%)
Oct 10, 2023 78.46 78.53 78.44 78.50 5,299,119 -0.05(-0.06%)
Oct 09, 2023 78.45 78.55 78.45 78.55 4,248,606 +0.23(+0.30%)
Oct 06, 2023 78.28 78.33 78.26 78.32 3,566,804 -0.07(-0.09%)
Oct 05, 2023 78.39 78.40 78.37 78.39 4,814,015 +0.08(+0.10%)
Oct 04, 2023 78.23 78.31 78.19 78.31 6,115,568 +0.17(+0.22%)
Oct 03, 2023 78.21 78.24 78.13 78.13 6,920,275 -0.06(-0.07%)
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.