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 (%)
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%)
Apr 01, 2022 79.24 79.30 79.22 79.25 10,879,019 -0.17(-0.21%)
Mar 31, 2022 79.45 79.48 79.41 79.42 5,592,655 +0.00(+0.00%)
Mar 30, 2022 79.35 79.44 79.34 79.42 6,115,062 +0.06(+0.07%)
Mar 29, 2022 79.35 79.41 79.31 79.36 4,870,147 +0.04(+0.05%)
Mar 28, 2022 79.35 79.38 79.32 79.32 3,139,300 -0.08(-0.10%)
Mar 25, 2022 79.50 79.51 79.34 79.40 4,829,696 -0.21(-0.27%)
Mar 24, 2022 79.61 79.63 79.56 79.61 3,479,315 -0.02(-0.03%)
Mar 23, 2022 79.62 79.67 79.58 79.64 4,391,605 +0.07(+0.08%)
Mar 22, 2022 79.54 79.60 79.52 79.57 3,076,678 -0.06(-0.07%)
Mar 21, 2022 79.79 79.81 79.62 79.63 5,607,164 -0.27(-0.33%)
Mar 18, 2022 79.88 79.91 79.87 79.89 5,191,508 -0.02(-0.02%)
Mar 17, 2022 79.90 79.94 79.88 79.91 4,673,847 -0.03(-0.04%)
Mar 16, 2022 80.00 80.02 79.81 79.94 5,630,490 -0.08(-0.10%)
Mar 15, 2022 80.11 80.12 80.01 80.02 5,247,446 +0.03(+0.04%)
Mar 14, 2022 80.07 80.08 79.99 79.99 4,066,805 -0.21(-0.26%)
Mar 11, 2022 80.20 80.21 80.15 80.20 2,750,514 -0.03(-0.04%)
Mar 10, 2022 80.23 80.24 80.19 80.23 5,016,981 -0.07(-0.08%)
Mar 09, 2022 80.28 80.31 80.26 80.29 5,235,878 -0.05(-0.06%)
Mar 08, 2022 80.40 80.43 80.32 80.34 5,860,862 -0.10(-0.13%)
Mar 07, 2022 80.48 80.52 80.45 80.45 6,614,773 -0.10(-0.13%)
Mar 04, 2022 80.54 80.61 80.53 80.55 3,023,181 +0.09(+0.11%)
Mar 03, 2022 80.46 80.50 80.42 80.47 7,213,056 +0.00(+0.00%)
Mar 02, 2022 80.61 80.62 80.45 80.47 5,508,769 -0.27(-0.33%)
Mar 01, 2022 80.71 80.86 80.69 80.73 7,749,205 +0.19(+0.23%)
Feb 28, 2022 80.55 80.61 80.53 80.55 5,526,848 +0.14(+0.18%)
Feb 25, 2022 80.37 80.40 80.32 80.40 4,492,290 +0.00(+0.00%)
Feb 24, 2022 80.50 80.52 80.38 80.40 4,801,532 +0.07(+0.08%)
Feb 23, 2022 80.36 80.38 80.32 80.34 4,470,897 -0.05(-0.06%)
Feb 22, 2022 80.41 80.41 80.36 80.38 3,661,103 -0.08(-0.09%)
Feb 18, 2022 80.46 0 +0.01(+0.01%)
Feb 17, 2022 80.40 80.45 80.39 80.45 4,664,266 +0.05(+0.06%)
Feb 16, 2022 80.33 80.41 80.31 80.40 3,502,254 +0.10(+0.13%)
Feb 15, 2022 80.27 80.32 80.25 80.30 2,233,671 +0.03(+0.04%)
Feb 14, 2022 80.28 80.33 80.22 80.27 4,593,466 -0.17(-0.21%)
Feb 11, 2022 80.33 80.44 80.25 80.44 5,703,073 +0.25(+0.31%)
Feb 10, 2022 80.44 80.45 80.19 80.19 6,185,614 -0.41(-0.51%)
Feb 09, 2022 80.64 80.65 80.59 80.60 3,125,181 -0.01(-0.01%)
Feb 08, 2022 80.66 80.67 80.61 80.61 15,070,932 -0.09(-0.11%)
Feb 07, 2022 80.70 80.71 80.66 80.70 3,732,834 +0.02(+0.02%)
Feb 04, 2022 80.73 80.73 80.64 80.68 9,873,366 -0.16(-0.20%)
Feb 03, 2022 80.87 80.82 80.84 3,794,837 -0.07(-0.08%)
Feb 02, 2022 80.91 80.94 80.90 80.91 5,765,629 +0.02(+0.02%)
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.