Skip to main content

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

81.19 -0.12 (-0.14%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 86.53 86.56 86.53 86.56 2,357,174 +0.03(+0.03%)
Aug 28, 2020 86.52 86.55 86.52 86.53 3,445,500 +0.03(+0.03%)
Aug 27, 2020 86.53 86.54 86.49 86.50 2,608,980 -0.01(-0.01%)
Aug 26, 2020 86.51 86.51 86.49 86.51 2,983,266 +0.00(+0.00%)
Aug 25, 2020 86.49 86.51 86.48 86.51 1,986,558 +0.01(+0.01%)
Aug 24, 2020 86.51 86.53 86.50 86.50 2,834,055 -0.01(-0.01%)
Aug 21, 2020 86.53 86.54 86.51 86.51 3,337,600 -0.01(-0.01%)
Aug 20, 2020 86.53 86.54 86.52 86.52 2,121,038 +0.00(+0.00%)
Aug 19, 2020 86.53 86.53 86.51 86.52 2,064,928 +0.00(+0.00%)
Aug 18, 2020 86.51 86.53 86.51 86.52 2,106,596 +0.01(+0.01%)
Aug 17, 2020 86.52 86.52 86.50 86.51 2,655,078 +0.01(+0.01%)
Aug 14, 2020 86.50 86.52 86.49 86.50 2,548,600 +0.01(+0.01%)
Aug 13, 2020 86.49 86.50 86.48 86.49 2,073,844 -0.01(-0.01%)
Aug 12, 2020 86.50 86.51 86.49 86.50 4,246,913 -0.02(-0.02%)
Aug 11, 2020 86.52 86.53 86.49 86.52 3,345,702 -0.02(-0.02%)
Aug 10, 2020 86.56 86.56 86.53 86.54 2,089,867 -0.02(-0.02%)
Aug 07, 2020 86.56 86.57 86.55 86.56 3,944,400 -0.01(-0.01%)
Aug 06, 2020 86.57 86.59 86.56 86.57 1,793,433 +0.00(+0.00%)
Aug 05, 2020 86.57 86.58 86.56 86.57 3,037,492 -0.02(-0.02%)
Aug 04, 2020 86.58 86.59 86.57 86.59 2,870,915 +0.01(+0.01%)
Aug 03, 2020 86.56 86.58 86.54 86.58 2,979,803 -0.05(-0.06%)
Jul 31, 2020 86.63 86.63 86.61 86.63 3,229,700 +0.01(+0.01%)
Jul 30, 2020 86.60 86.62 86.60 86.62 2,016,867 +0.03(+0.03%)
Jul 29, 2020 86.58 86.60 86.57 86.59 2,551,254 +0.02(+0.02%)
Jul 28, 2020 86.56 86.58 86.56 86.57 3,804,425 +0.02(+0.02%)
Jul 27, 2020 86.58 86.58 86.54 86.55 2,250,869 -0.03(-0.03%)
Jul 24, 2020 86.57 86.58 86.56 86.58 3,056,000 +0.01(+0.01%)
Jul 23, 2020 86.57 86.58 86.56 86.57 2,263,147 +0.00(+0.00%)
Jul 22, 2020 86.58 86.58 86.56 86.57 3,776,568 -0.01(-0.01%)
Jul 21, 2020 86.55 86.58 86.55 86.58 4,017,934 +0.02(+0.02%)
Jul 20, 2020 86.58 86.58 86.55 86.56 3,534,555 -0.02(-0.02%)
Jul 17, 2020 86.57 86.58 86.55 86.58 2,016,200 +0.02(+0.02%)
Jul 16, 2020 86.57 86.58 86.56 86.56 1,750,084 +0.00(+0.00%)
Jul 15, 2020 86.54 86.56 86.53 86.56 4,553,240 +0.01(+0.01%)
Jul 14, 2020 86.56 86.57 86.54 86.55 2,112,511 +0.01(+0.01%)
Jul 13, 2020 86.54 86.55 86.53 86.54 2,332,086 +0.00(+0.00%)
Jul 10, 2020 86.58 86.58 86.54 86.54 2,447,400 -0.03(-0.03%)
Jul 09, 2020 86.55 86.57 86.54 86.57 2,508,562 +0.03(+0.03%)
Jul 08, 2020 86.55 86.56 86.54 86.54 3,454,937 -0.01(-0.01%)
Jul 07, 2020 86.54 86.55 86.53 86.55 2,938,978 +0.02(+0.02%)
Jul 06, 2020 86.54 86.55 86.53 86.53 3,406,720 -0.03(-0.03%)
Jul 02, 2020 86.54 86.56 86.52 86.56 2,662,800 +0.04(+0.05%)
Jul 01, 2020 86.56 86.56 86.52 86.52 4,789,354 -0.09(-0.10%)
Jun 30, 2020 86.63 86.63 86.60 86.61 4,443,443 -0.01(-0.01%)
Jun 29, 2020 86.60 86.62 86.59 86.62 2,766,179 +0.02(+0.02%)
Jun 26, 2020 86.57 86.61 86.57 86.60 4,109,900 +0.03(+0.03%)
Jun 25, 2020 86.56 86.58 86.56 86.57 1,716,533 +0.00(+0.00%)
Jun 24, 2020 86.55 86.57 86.54 86.57 2,110,991 +0.01(+0.01%)
Jun 23, 2020 86.55 86.56 86.54 86.56 2,792,100 +0.02(+0.02%)
Jun 22, 2020 86.56 86.57 86.54 86.54 2,597,914 -0.02(-0.02%)
Jun 19, 2020 86.55 86.58 86.54 86.56 3,477,500 +0.02(+0.02%)
Jun 18, 2020 86.56 86.56 86.54 86.54 2,027,071 -0.01(-0.01%)
Jun 17, 2020 86.53 86.55 86.53 86.55 3,369,564 +0.03(+0.03%)
Jun 16, 2020 86.53 86.56 86.52 86.52 5,306,440 -0.01(-0.01%)
Jun 15, 2020 86.55 86.56 86.53 86.53 3,245,974 -0.02(-0.02%)
Jun 12, 2020 86.54 86.56 86.53 86.55 3,355,900 +0.03(+0.03%)
Jun 11, 2020 86.57 86.58 86.52 86.52 3,244,453 -0.04(-0.05%)
Jun 10, 2020 86.54 86.58 86.53 86.56 3,146,570 +0.05(+0.06%)
Jun 09, 2020 86.49 86.52 86.49 86.51 7,839,894 +0.03(+0.03%)
Jun 08, 2020 86.48 86.51 86.46 86.48 4,200,221 -0.02(-0.02%)
Jun 05, 2020 86.49 86.50 86.47 86.50 4,391,300 -0.03(-0.03%)
Jun 04, 2020 86.52 86.54 86.50 86.53 4,350,037 +0.02(+0.02%)
Jun 03, 2020 86.56 86.56 86.51 86.51 4,476,421 -0.07(-0.08%)
Jun 02, 2020 86.58 86.59 86.56 86.58 3,869,304 +0.00(+0.00%)
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.