Skip to main content

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

83.11 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 79.55 79.60 79.55 79.58 4,924,328 +0.03(+0.04%)
Jan 27, 2022 79.55 79.59 79.54 79.55 8,032,355 -0.07(-0.08%)
Jan 26, 2022 79.77 79.80 79.60 79.62 11,612,664 -0.14(-0.18%)
Jan 25, 2022 79.81 79.83 79.76 79.76 4,971,226 -0.04(-0.05%)
Jan 24, 2022 79.79 79.85 79.77 79.80 8,364,211 +0.05(+0.06%)
Jan 21, 2022 79.77 79.79 79.74 79.75 5,681,816 +0.07(+0.08%)
Jan 20, 2022 79.70 79.70 79.68 79.69 2,948,671 -0.02(-0.02%)
Jan 19, 2022 79.70 79.74 79.70 79.70 4,006,652 +0.04(+0.05%)
Jan 18, 2022 79.71 79.72 79.66 79.67 3,479,081 -0.12(-0.15%)
Jan 14, 2022 79.79 0 -0.10(-0.13%)
Jan 13, 2022 79.87 79.90 79.86 79.89 3,991,234 +0.04(+0.05%)
Jan 12, 2022 79.89 79.89 79.85 79.85 7,777,611 -0.03(-0.04%)
Jan 11, 2022 79.81 79.88 79.81 79.88 16,939,554 +0.03(+0.04%)
Jan 10, 2022 79.87 79.89 79.85 79.85 4,640,534 -0.05(-0.06%)
Jan 07, 2022 79.89 79.93 79.87 79.90 2,837,350 -0.02(-0.02%)
Jan 06, 2022 79.94 79.95 79.90 79.92 3,764,693 -0.07(-0.08%)
Jan 05, 2022 80.06 80.06 79.98 79.99 3,044,148 -0.10(-0.13%)
Jan 04, 2022 80.04 80.09 80.04 80.09 2,945,454 -0.02(-0.02%)
Jan 03, 2022 80.05 80.11 80.02 80.11 5,659,222 -0.04(-0.05%)
Dec 31, 2021 80.15 80.16 80.11 80.14 2,828,151 +0.00(+0.00%)
Dec 30, 2021 80.11 80.14 80.10 80.14 1,728,277 +0.05(+0.06%)
Dec 29, 2021 80.10 80.12 80.09 80.10 3,320,044 -0.01(-0.01%)
Dec 28, 2021 80.11 80.13 80.10 80.11 3,698,500 +0.00(+0.00%)
Dec 27, 2021 80.09 80.11 80.08 80.11 2,423,825 -0.03(-0.04%)
Dec 23, 2021 80.14 80.14 80.12 80.14 2,049,325 -0.01(-0.01%)
Dec 22, 2021 80.15 80.16 80.13 80.14 3,977,331 -0.01(-0.01%)
Dec 21, 2021 80.15 80.17 80.13 80.15 2,168,714 -0.05(-0.06%)
Dec 20, 2021 80.23 80.26 80.20 80.20 5,476,635 +0.02(+0.02%)
Dec 17, 2021 80.21 80.24 80.16 80.18 2,625,140 -0.04(-0.05%)
Dec 16, 2021 80.17 80.22 80.17 80.22 2,693,670 +0.06(+0.08%)
Dec 15, 2021 80.12 80.16 80.05 80.16 6,256,295 +0.03(+0.04%)
Dec 14, 2021 80.13 80.16 80.13 80.13 4,197,757 -0.05(-0.06%)
Dec 13, 2021 80.13 80.19 80.12 80.17 2,764,616 +0.05(+0.06%)
Dec 10, 2021 80.12 80.18 80.10 80.13 1,980,101 +0.04(+0.05%)
Dec 09, 2021 80.11 80.14 80.09 80.09 1,953,068 -0.03(-0.04%)
Dec 08, 2021 80.07 80.12 80.06 80.12 2,558,927 +0.03(+0.04%)
Dec 07, 2021 80.13 80.14 80.09 80.09 4,478,399 -0.10(-0.13%)
Dec 06, 2021 80.23 80.24 80.17 80.19 4,416,421 -0.07(-0.08%)
Dec 03, 2021 80.17 80.28 80.16 80.26 3,129,964 +0.05(+0.06%)
Dec 02, 2021 80.25 80.26 80.18 80.21 4,396,621 -0.10(-0.13%)
Dec 01, 2021 80.24 80.32 80.18 80.32 10,725,968 +0.01(+0.01%)
Nov 30, 2021 80.42 80.47 80.40 80.31 6,792,849 -0.07(-0.08%)
Nov 29, 2021 80.32 80.37 80.31 80.37 4,025,187 +0.04(+0.05%)
Nov 26, 2021 80.34 80.39 80.33 80.33 3,036,813 +0.16(+0.20%)
Nov 24, 2021 80.17 80.18 80.15 80.17 1,723,584 -0.02(-0.02%)
Nov 23, 2021 80.20 80.22 80.18 80.19 3,089,825 +0.00(+0.00%)
Nov 22, 2021 80.20 80.23 80.17 80.19 3,340,102 -0.09(-0.12%)
Nov 19, 2021 80.37 80.39 80.29 80.29 2,981,695 -0.02(-0.02%)
Nov 18, 2021 80.30 80.32 80.29 80.31 1,730,995 -0.01(-0.01%)
Nov 17, 2021 80.28 80.32 80.27 80.32 1,544,590 +0.03(+0.03%)
Nov 16, 2021 80.27 80.30 80.19 80.29 1,840,124 +0.00(+0.00%)
Nov 15, 2021 80.31 80.31 80.26 80.29 2,599,683 -0.01(-0.01%)
Nov 12, 2021 80.30 80.32 80.27 80.30 3,359,586 +0.07(+0.08%)
Nov 11, 2021 80.27 80.28 80.23 80.23 1,964,703 -0.08(-0.10%)
Nov 10, 2021 80.33 80.29 80.32 5,749,971 -0.13(-0.16%)
Nov 09, 2021 80.45 80.47 80.44 80.45 2,071,120 +0.05(+0.06%)
Nov 08, 2021 80.46 80.46 80.39 80.40 2,449,501 -0.09(-0.12%)
Nov 05, 2021 80.44 80.50 80.43 80.49 3,147,961 +0.04(+0.05%)
Nov 04, 2021 80.43 80.49 80.43 80.46 3,787,941 +0.07(+0.09%)
Nov 03, 2021 80.38 80.39 80.31 80.38 3,463,804 -0.02(-0.02%)
Nov 02, 2021 80.37 80.41 80.35 80.40 2,337,246 +0.08(+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.