Skip to main content

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

81.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 78.33 78.39 78.29 78.30 6,274,250 -0.10(-0.12%)
Dec 29, 2022 78.37 78.40 78.35 78.39 4,301,483 +0.06(+0.07%)
Dec 28, 2022 78.35 78.37 78.34 78.34 4,467,022 +0.00(+0.00%)
Dec 27, 2022 78.37 78.38 78.29 78.34 4,115,174 -0.11(-0.14%)
Dec 23, 2022 78.43 78.46 78.42 78.44 2,837,660 -0.04(-0.05%)
Dec 22, 2022 78.51 78.57 78.48 78.48 6,855,431 -0.05(-0.06%)
Dec 21, 2022 78.54 78.55 78.50 78.53 5,411,447 +0.08(+0.10%)
Dec 20, 2022 78.41 78.47 78.39 78.45 3,872,643 +0.00(+0.00%)
Dec 19, 2022 78.51 78.52 78.45 78.45 5,023,438 -0.10(-0.12%)
Dec 16, 2022 78.42 78.60 78.41 78.55 4,134,056 +0.08(+0.10%)
Dec 15, 2022 78.51 78.52 78.43 78.47 6,389,412 +0.01(+0.01%)
Dec 14, 2022 78.52 78.56 78.37 78.46 5,871,674 +0.01(+0.01%)
Dec 13, 2022 78.53 78.56 78.43 78.45 6,016,587 +0.23(+0.30%)
Dec 12, 2022 78.31 78.32 78.19 78.22 4,767,354 -0.05(-0.06%)
Dec 09, 2022 78.30 78.34 78.27 78.27 4,803,706 -0.04(-0.05%)
Dec 08, 2022 78.34 78.36 78.30 78.31 4,281,683 -0.08(-0.10%)
Dec 07, 2022 78.32 78.39 78.30 78.38 5,361,176 +0.16(+0.21%)
Dec 06, 2022 78.17 78.24 78.16 78.22 4,402,457 +0.09(+0.11%)
Dec 05, 2022 78.27 78.28 78.13 78.13 6,848,477 -0.22(-0.28%)
Dec 02, 2022 78.24 78.36 78.19 78.35 5,364,732 -0.02(-0.02%)
Dec 01, 2022 78.24 78.37 78.22 78.37 24,523,184 +0.17(+0.22%)
Nov 30, 2022 77.94 78.20 77.91 78.20 10,793,212 +0.23(+0.30%)
Nov 29, 2022 78.00 78.02 77.97 77.97 4,898,943 -0.03(-0.04%)
Nov 28, 2022 78.00 78.04 77.98 78.00 4,508,113 +0.02(+0.02%)
Nov 25, 2022 77.96 77.99 77.95 77.98 1,602,298 +0.01(+0.01%)
Nov 23, 2022 77.90 77.99 77.88 77.97 4,240,601 +0.07(+0.09%)
Nov 22, 2022 77.90 77.92 77.86 77.91 3,562,129 +0.06(+0.07%)
Nov 21, 2022 77.93 77.94 77.84 77.85 3,576,993 -0.02(-0.02%)
Nov 18, 2022 77.94 77.97 77.87 77.87 4,552,338 -0.09(-0.11%)
Nov 17, 2022 77.98 77.98 77.92 77.96 5,627,939 -0.10(-0.12%)
Nov 16, 2022 78.08 78.09 78.03 78.05 8,592,638 +0.01(+0.01%)
Nov 15, 2022 78.04 78.05 77.97 78.04 22,105,406 +0.08(+0.10%)
Nov 14, 2022 77.95 77.96 77.91 77.96 7,487,291 -0.07(-0.09%)
Nov 11, 2022 77.97 78.07 77.96 78.03 4,443,501 -0.02(-0.02%)
Nov 10, 2022 77.96 78.08 77.96 78.05 6,903,575 +0.42(+0.54%)
Nov 09, 2022 77.53 77.65 77.51 77.63 4,938,638 +0.12(+0.16%)
Nov 08, 2022 77.47 77.52 77.46 77.50 7,383,690 +0.08(+0.10%)
Nov 07, 2022 77.46 77.46 77.42 77.43 4,571,916 -0.07(-0.09%)
Nov 04, 2022 77.45 77.52 77.39 77.49 4,526,069 +0.09(+0.11%)
Nov 03, 2022 77.38 77.46 77.38 77.41 5,031,531 -0.14(-0.19%)
Nov 02, 2022 77.63 77.76 77.50 77.55 5,949,627 -0.04(-0.05%)
Nov 01, 2022 77.78 77.79 77.59 77.59 5,569,654 -0.08(-0.10%)
Oct 31, 2022 77.68 77.70 77.63 77.67 7,132,922 -0.12(-0.15%)
Oct 28, 2022 77.80 77.84 77.75 77.78 4,656,043 -0.11(-0.15%)
Oct 27, 2022 77.82 77.91 77.78 77.90 4,183,045 +0.16(+0.21%)
Oct 26, 2022 77.69 77.77 77.68 77.73 6,299,248 +0.07(+0.09%)
Oct 25, 2022 77.70 77.75 77.65 77.67 5,332,860 +0.08(+0.10%)
Oct 24, 2022 77.57 77.64 77.54 77.59 3,838,107 -0.02(-0.02%)
Oct 21, 2022 77.50 77.65 77.47 77.61 5,402,695 +0.20(+0.26%)
Oct 20, 2022 77.45 77.49 77.41 77.41 6,046,162 -0.09(-0.11%)
Oct 19, 2022 77.52 77.55 77.48 77.49 4,535,496 -0.14(-0.19%)
Oct 18, 2022 77.68 77.69 77.59 77.64 7,313,015 +0.04(+0.05%)
Oct 17, 2022 77.65 77.66 77.59 77.60 4,184,806 +0.09(+0.11%)
Oct 14, 2022 77.64 77.65 77.49 77.51 6,044,054 -0.04(-0.05%)
Oct 13, 2022 77.47 77.65 77.47 77.55 5,998,503 -0.23(-0.30%)
Oct 12, 2022 77.72 77.79 77.71 77.78 9,164,821 +0.08(+0.10%)
Oct 11, 2022 77.73 77.78 77.70 77.70 4,001,156 +0.04(+0.05%)
Oct 10, 2022 77.70 77.71 77.63 77.67 3,060,838 -0.03(-0.04%)
Oct 07, 2022 77.72 77.74 77.70 77.70 4,817,284 -0.10(-0.12%)
Oct 06, 2022 77.89 77.90 77.79 77.79 5,319,153 -0.10(-0.12%)
Oct 05, 2022 77.88 77.92 77.82 77.89 7,484,004 -0.08(-0.10%)
Oct 04, 2022 77.98 78.06 77.94 77.96 6,486,912 +0.03(+0.04%)
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.