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 (%)
Jun 30, 2022 78.99 79.08 78.97 79.02 17,540,658 +0.15(+0.19%)
Jun 29, 2022 78.77 78.88 78.76 78.87 4,369,679 +0.10(+0.12%)
Jun 28, 2022 78.75 78.78 78.74 78.77 4,609,358 -0.02(-0.02%)
Jun 27, 2022 78.79 78.86 78.73 78.79 7,728,228 -0.09(-0.11%)
Jun 24, 2022 78.85 78.96 78.83 78.88 6,394,374 -0.02(-0.02%)
Jun 23, 2022 78.97 79.08 78.89 78.90 6,526,468 +0.07(+0.08%)
Jun 22, 2022 78.77 78.83 78.75 78.83 4,307,176 +0.23(+0.29%)
Jun 21, 2022 78.58 78.61 78.56 78.60 5,702,364 -0.03(-0.04%)
Jun 17, 2022 78.68 78.69 78.54 78.63 8,603,970 -0.02(-0.02%)
Jun 16, 2022 78.45 78.68 78.42 78.65 8,461,600 +0.10(+0.13%)
Jun 15, 2022 78.39 78.59 78.27 78.54 9,447,317 +0.31(+0.39%)
Jun 14, 2022 78.41 78.44 78.21 78.24 8,492,822 -0.15(-0.19%)
Jun 13, 2022 78.56 78.59 78.28 78.39 9,213,847 -0.40(-0.51%)
Jun 10, 2022 78.95 78.97 78.79 78.79 6,416,240 -0.33(-0.42%)
Jun 09, 2022 79.16 79.18 79.11 79.13 5,586,887 -0.06(-0.07%)
Jun 08, 2022 79.21 79.23 79.18 79.18 4,330,232 -0.06(-0.07%)
Jun 07, 2022 79.27 79.30 79.23 79.24 4,133,220 +0.01(+0.01%)
Jun 06, 2022 79.29 79.30 79.23 79.23 3,755,859 -0.11(-0.13%)
Jun 03, 2022 79.32 79.36 79.32 79.34 3,377,741 -0.03(-0.04%)
Jun 02, 2022 79.37 79.39 79.33 79.37 7,670,360 +0.02(+0.02%)
Jun 01, 2022 79.45 79.48 79.32 79.35 11,504,592 -0.15(-0.19%)
May 31, 2022 79.53 79.53 79.47 79.49 8,595,708 -0.12(-0.16%)
May 27, 2022 79.63 79.64 79.58 79.62 6,354,385 +0.02(+0.02%)
May 26, 2022 79.65 79.66 79.57 79.60 5,759,666 +0.02(+0.02%)
May 25, 2022 79.61 79.62 79.53 79.58 3,541,032 +0.06(+0.07%)
May 24, 2022 79.41 79.56 79.40 79.52 5,064,249 +0.18(+0.23%)
May 23, 2022 79.37 79.39 79.31 79.34 3,825,047 -0.04(-0.05%)
May 20, 2022 79.33 79.44 79.31 79.38 5,105,226 +0.06(+0.07%)
May 19, 2022 79.37 79.37 79.29 79.32 4,742,873 +0.11(+0.14%)
May 18, 2022 79.14 79.27 79.13 79.21 3,789,132 +0.04(+0.05%)
May 17, 2022 79.19 79.27 79.15 79.17 3,742,310 -0.17(-0.22%)
May 16, 2022 79.32 79.38 79.31 79.34 4,748,854 +0.05(+0.06%)
May 13, 2022 79.27 79.29 79.23 79.29 5,245,247 -0.03(-0.04%)
May 12, 2022 79.29 79.39 79.27 79.32 5,485,088 +0.11(+0.14%)
May 11, 2022 79.14 79.25 79.08 79.21 8,176,163 +0.01(+0.01%)
May 10, 2022 79.27 79.28 79.19 79.20 10,557,006 -0.05(-0.06%)
May 09, 2022 79.16 79.27 79.15 79.25 7,293,602 +0.20(+0.25%)
May 06, 2022 79.06 79.16 79.03 79.05 6,684,303 -0.01(-0.01%)
May 05, 2022 79.09 79.11 79.01 79.06 6,726,803 -0.13(-0.17%)
May 04, 2022 78.89 79.20 78.85 79.19 11,940,472 +0.21(+0.27%)
May 03, 2022 79.05 79.07 78.95 78.98 7,923,361 -0.04(-0.05%)
May 02, 2022 79.04 79.06 79.00 79.02 11,436,583 -0.01(-0.01%)
Apr 29, 2022 79.01 79.10 79.01 79.02 8,442,143 -0.15(-0.19%)
Apr 28, 2022 79.17 79.19 79.10 79.18 4,905,805 -0.06(-0.07%)
Apr 27, 2022 79.32 79.33 79.20 79.23 9,201,136 -0.04(-0.05%)
Apr 26, 2022 79.25 79.29 79.21 79.27 6,997,855 +0.14(+0.18%)
Apr 25, 2022 79.17 79.27 79.11 79.13 6,055,435 +0.12(+0.16%)
Apr 22, 2022 78.89 79.04 78.89 79.00 5,692,859 -0.02(-0.02%)
Apr 21, 2022 79.07 79.07 78.94 79.02 7,468,821 -0.13(-0.17%)
Apr 20, 2022 79.12 79.17 79.10 79.16 6,422,121 +0.05(+0.06%)
Apr 19, 2022 79.20 79.22 79.09 79.11 6,096,025 -0.18(-0.23%)
Apr 18, 2022 79.31 79.32 79.27 79.29 4,301,310 +0.00(+0.00%)
Apr 14, 2022 79.37 79.39 79.27 79.29 4,548,939 -0.14(-0.18%)
Apr 13, 2022 79.46 79.56 79.41 79.43 5,043,967 +0.04(+0.05%)
Apr 12, 2022 79.32 79.41 79.30 79.40 5,936,382 +0.20(+0.25%)
Apr 11, 2022 79.15 79.22 79.14 79.20 7,034,295 +0.02(+0.02%)
Apr 08, 2022 79.17 79.23 79.16 79.18 4,762,171 -0.10(-0.12%)
Apr 07, 2022 79.27 79.32 79.23 79.27 6,487,837 +0.06(+0.07%)
Apr 06, 2022 79.12 79.30 79.11 79.21 7,846,640 +0.06(+0.07%)
Apr 05, 2022 79.25 79.25 79.14 79.16 4,924,901 -0.14(-0.18%)
Apr 04, 2022 79.28 79.31 79.23 79.30 5,261,453 +0.05(+0.06%)
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.