Skip to main content

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

81.78 -0.05 (-0.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 80.87 80.91 80.86 80.89 4,844,454 +0.03(+0.04%)
Jan 27, 2022 80.87 80.90 80.85 80.87 7,902,067 -0.07(-0.08%)
Jan 26, 2022 81.09 81.11 80.91 80.93 11,424,302 -0.14(-0.18%)
Jan 25, 2022 81.12 81.14 81.08 81.08 4,890,591 -0.04(-0.05%)
Jan 24, 2022 81.10 81.17 81.09 81.11 8,228,540 +0.05(+0.06%)
Jan 21, 2022 81.09 81.10 81.06 81.07 5,589,655 +0.07(+0.08%)
Jan 20, 2022 81.01 81.02 80.99 81.00 2,900,842 -0.02(-0.02%)
Jan 19, 2022 81.01 81.06 81.01 81.02 3,941,663 +0.04(+0.05%)
Jan 18, 2022 81.03 81.04 80.97 80.98 3,422,649 -0.12(-0.15%)
Jan 14, 2022 81.10 0 -0.10(-0.13%)
Jan 13, 2022 81.19 81.22 81.18 81.21 3,926,495 +0.04(+0.05%)
Jan 12, 2022 81.21 81.21 81.17 81.17 7,651,455 -0.03(-0.04%)
Jan 11, 2022 81.12 81.20 81.12 81.20 16,664,787 +0.03(+0.04%)
Jan 10, 2022 81.19 81.21 81.17 81.17 4,565,262 -0.05(-0.06%)
Jan 07, 2022 81.21 81.25 81.19 81.22 2,791,327 -0.02(-0.02%)
Jan 06, 2022 81.26 81.27 81.22 81.24 3,703,628 -0.07(-0.08%)
Jan 05, 2022 81.38 81.38 81.29 81.30 2,994,771 -0.10(-0.13%)
Jan 04, 2022 81.36 81.41 81.36 81.41 2,897,677 -0.02(-0.02%)
Jan 03, 2022 81.37 81.43 81.34 81.43 5,567,427 -0.04(-0.05%)
Dec 31, 2021 81.48 81.49 81.43 81.47 2,782,278 +0.00(+0.00%)
Dec 30, 2021 81.43 81.47 81.42 81.47 1,700,244 +0.05(+0.06%)
Dec 29, 2021 81.42 81.44 81.41 81.42 3,266,191 -0.01(-0.01%)
Dec 28, 2021 81.43 81.45 81.42 81.43 3,638,509 +0.00(+0.00%)
Dec 27, 2021 81.41 81.43 81.40 81.43 2,384,509 -0.03(-0.03%)
Dec 23, 2021 81.47 81.47 81.44 81.46 2,016,084 -0.01(-0.01%)
Dec 22, 2021 81.48 81.49 81.45 81.47 3,912,817 -0.01(-0.01%)
Dec 21, 2021 81.48 81.49 81.45 81.48 2,133,537 -0.05(-0.06%)
Dec 20, 2021 81.55 81.58 81.52 81.52 5,387,801 +0.02(+0.02%)
Dec 17, 2021 81.53 81.56 81.49 81.50 2,582,559 -0.04(-0.05%)
Dec 16, 2021 81.49 81.54 81.49 81.54 2,649,977 +0.06(+0.08%)
Dec 15, 2021 81.44 81.48 81.37 81.48 6,154,819 +0.03(+0.03%)
Dec 14, 2021 81.45 81.48 81.45 81.45 4,129,670 -0.05(-0.06%)
Dec 13, 2021 81.45 81.52 81.44 81.50 2,719,775 +0.05(+0.06%)
Dec 10, 2021 81.44 81.51 81.42 81.45 1,947,984 +0.04(+0.05%)
Dec 09, 2021 81.43 81.46 81.41 81.41 1,921,389 -0.03(-0.04%)
Dec 08, 2021 81.39 81.44 81.38 81.44 2,517,422 +0.03(+0.04%)
Dec 07, 2021 81.45 81.46 81.41 81.41 4,405,760 -0.10(-0.13%)
Dec 06, 2021 81.55 81.56 81.50 81.52 4,344,787 -0.07(-0.08%)
Dec 03, 2021 81.50 81.60 81.48 81.58 3,079,197 +0.05(+0.06%)
Dec 02, 2021 81.57 81.58 81.51 81.53 4,325,309 -0.10(-0.13%)
Dec 01, 2021 81.56 81.64 81.51 81.64 10,551,995 +0.01(+0.01%)
Nov 30, 2021 81.74 81.79 81.73 81.63 6,682,663 -0.07(-0.08%)
Nov 29, 2021 81.65 81.70 81.63 81.70 3,959,895 +0.04(+0.05%)
Nov 26, 2021 81.67 81.72 81.66 81.66 2,987,553 +0.16(+0.20%)
Nov 24, 2021 81.49 81.51 81.47 81.50 1,695,626 -0.02(-0.02%)
Nov 23, 2021 81.53 81.54 81.51 81.52 3,039,705 +0.00(+0.00%)
Nov 22, 2021 81.53 81.55 81.50 81.52 3,285,922 -0.10(-0.12%)
Nov 19, 2021 81.70 81.72 81.61 81.61 2,933,329 -0.02(-0.02%)
Nov 18, 2021 81.62 81.64 81.61 81.63 1,702,917 -0.01(-0.01%)
Nov 17, 2021 81.60 81.64 81.59 81.64 1,519,535 +0.03(+0.04%)
Nov 16, 2021 81.59 81.62 81.52 81.61 1,810,275 +0.00(+0.00%)
Nov 15, 2021 81.63 81.63 81.58 81.61 2,557,514 -0.01(-0.01%)
Nov 12, 2021 81.62 81.64 81.59 81.62 3,305,091 +0.07(+0.08%)
Nov 11, 2021 81.59 81.60 81.55 81.55 1,932,834 -0.09(-0.10%)
Nov 10, 2021 81.66 81.61 81.64 5,656,702 -0.13(-0.16%)
Nov 09, 2021 81.77 81.79 81.76 81.77 2,037,525 +0.05(+0.06%)
Nov 08, 2021 81.78 81.79 81.72 81.73 2,409,768 -0.10(-0.12%)
Nov 05, 2021 81.76 81.83 81.75 81.82 3,096,898 +0.04(+0.05%)
Nov 04, 2021 81.75 81.82 81.75 81.78 3,726,498 +0.08(+0.09%)
Nov 03, 2021 81.71 81.72 81.63 81.71 3,407,618 -0.02(-0.02%)
Nov 02, 2021 81.70 81.73 81.68 81.73 2,299,334 +0.09(+0.10%)
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.