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 (%)
Nov 30, 2022 77.94 78.21 77.91 78.21 10,793,085 +0.23(+0.30%)
Nov 29, 2022 78.00 78.02 77.98 77.98 4,898,885 -0.03(-0.04%)
Nov 28, 2022 78.00 78.04 77.98 78.00 4,508,060 +0.02(+0.02%)
Nov 25, 2022 77.96 77.99 77.95 77.98 1,602,279 +0.01(+0.01%)
Nov 23, 2022 77.90 77.99 77.88 77.98 4,240,551 +0.07(+0.09%)
Nov 22, 2022 77.90 77.92 77.86 77.91 3,562,087 +0.06(+0.07%)
Nov 21, 2022 77.93 77.94 77.84 77.85 3,576,951 -0.02(-0.02%)
Nov 18, 2022 77.94 77.98 77.87 77.87 4,552,284 -0.09(-0.11%)
Nov 17, 2022 77.98 77.98 77.92 77.96 5,627,872 -0.10(-0.12%)
Nov 16, 2022 78.08 78.09 78.03 78.05 8,592,537 +0.01(+0.01%)
Nov 15, 2022 78.04 78.05 77.98 78.04 22,105,144 +0.08(+0.10%)
Nov 14, 2022 77.95 77.97 77.91 77.97 7,487,203 -0.07(-0.09%)
Nov 11, 2022 77.98 78.07 77.97 78.03 4,443,449 -0.02(-0.02%)
Nov 10, 2022 77.97 78.08 77.96 78.05 6,903,494 +0.42(+0.54%)
Nov 09, 2022 77.53 77.65 77.51 77.63 4,938,580 +0.12(+0.16%)
Nov 08, 2022 77.47 77.52 77.46 77.50 7,383,603 +0.08(+0.10%)
Nov 07, 2022 77.46 77.46 77.42 77.43 4,571,862 -0.07(-0.09%)
Nov 04, 2022 77.45 77.52 77.39 77.50 4,526,015 +0.09(+0.11%)
Nov 03, 2022 77.38 77.46 77.38 77.41 5,031,471 -0.14(-0.19%)
Nov 02, 2022 77.63 77.76 77.50 77.55 5,949,557 -0.04(-0.05%)
Nov 01, 2022 77.78 77.79 77.59 77.59 5,569,588 -0.08(-0.10%)
Oct 31, 2022 77.68 77.70 77.63 77.67 7,132,838 -0.12(-0.15%)
Oct 28, 2022 77.80 77.84 77.75 77.78 4,655,989 -0.12(-0.15%)
Oct 27, 2022 77.82 77.91 77.78 77.90 4,182,996 +0.16(+0.21%)
Oct 26, 2022 77.69 77.77 77.68 77.73 6,299,174 +0.07(+0.09%)
Oct 25, 2022 77.71 77.75 77.65 77.67 5,332,797 +0.08(+0.10%)
Oct 24, 2022 77.57 77.64 77.54 77.59 3,838,062 -0.02(-0.02%)
Oct 21, 2022 77.50 77.65 77.48 77.61 5,402,631 +0.20(+0.26%)
Oct 20, 2022 77.45 77.49 77.41 77.41 6,046,091 -0.09(-0.11%)
Oct 19, 2022 77.52 77.55 77.48 77.49 4,535,443 -0.14(-0.19%)
Oct 18, 2022 77.68 77.69 77.59 77.64 7,312,929 +0.04(+0.05%)
Oct 17, 2022 77.65 77.66 77.59 77.60 4,184,757 +0.09(+0.11%)
Oct 14, 2022 77.64 77.65 77.49 77.51 6,043,983 -0.04(-0.05%)
Oct 13, 2022 77.48 77.65 77.47 77.55 5,998,433 -0.23(-0.30%)
Oct 12, 2022 77.72 77.79 77.72 77.78 9,164,714 +0.08(+0.10%)
Oct 11, 2022 77.73 77.78 77.71 77.71 4,001,109 +0.04(+0.05%)
Oct 10, 2022 77.71 77.72 77.63 77.67 3,060,802 -0.03(-0.04%)
Oct 07, 2022 77.72 77.74 77.70 77.70 4,817,228 -0.10(-0.12%)
Oct 06, 2022 77.89 77.90 77.79 77.79 5,319,090 -0.10(-0.12%)
Oct 05, 2022 77.88 77.92 77.82 77.89 7,483,916 -0.08(-0.10%)
Oct 04, 2022 77.98 78.06 77.95 77.96 6,486,835 +0.03(+0.04%)
Oct 03, 2022 77.93 78.06 77.89 77.94 9,288,652 +0.17(+0.22%)
Sep 30, 2022 77.84 77.90 77.74 77.77 8,821,259 -0.07(-0.09%)
Sep 29, 2022 77.80 77.86 77.75 77.83 4,944,604 -0.11(-0.14%)
Sep 28, 2022 77.85 77.94 77.78 77.94 8,136,115 +0.34(+0.43%)
Sep 27, 2022 77.67 77.68 77.57 77.60 15,756,643 +0.00(+0.00%)
Sep 26, 2022 77.74 77.76 77.56 77.60 6,418,070 -0.17(-0.22%)
Sep 23, 2022 77.87 77.89 77.76 77.77 10,644,428 -0.10(-0.12%)
Sep 22, 2022 77.93 77.94 77.83 77.87 6,897,728 -0.14(-0.18%)
Sep 21, 2022 78.08 78.09 77.87 78.01 4,671,316 -0.07(-0.09%)
Sep 20, 2022 78.08 78.21 78.05 78.08 16,683,080 -0.04(-0.05%)
Sep 19, 2022 78.09 78.14 78.07 78.12 4,572,172 -0.09(-0.11%)
Sep 16, 2022 78.14 78.23 78.13 78.21 4,559,678 +0.04(+0.05%)
Sep 15, 2022 78.21 78.22 78.17 78.17 3,751,194 -0.09(-0.11%)
Sep 14, 2022 78.25 78.32 78.24 78.25 4,955,054 -0.07(-0.09%)
Sep 13, 2022 78.35 78.38 78.27 78.32 6,833,520 -0.27(-0.34%)
Sep 12, 2022 78.65 78.66 78.57 78.59 3,279,836 -0.01(-0.01%)
Sep 09, 2022 78.66 78.69 78.57 78.60 4,252,678 -0.07(-0.09%)
Sep 08, 2022 78.71 78.73 78.66 78.67 5,200,496 -0.10(-0.12%)
Sep 07, 2022 78.69 78.76 78.67 78.76 4,621,423 +0.11(+0.15%)
Sep 06, 2022 78.70 78.71 78.64 78.65 5,212,909 -0.17(-0.22%)
Sep 02, 2022 78.80 78.85 78.75 78.82 4,287,966 +0.17(+0.22%)
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.