Skip to main content

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

83.18 +0.07 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 79.24 79.31 79.23 79.24 5,617,994 +0.14(+0.18%)
Feb 25, 2022 79.06 79.10 79.01 79.10 4,566,375 +0.00(+0.00%)
Feb 24, 2022 79.19 79.22 79.08 79.10 4,880,717 +0.07(+0.08%)
Feb 23, 2022 79.05 79.08 79.01 79.03 4,544,629 -0.05(-0.06%)
Feb 22, 2022 79.11 79.11 79.05 79.08 3,721,480 -0.07(-0.09%)
Feb 18, 2022 79.16 0 +0.01(+0.01%)
Feb 17, 2022 79.10 79.15 79.09 79.15 4,741,187 +0.05(+0.06%)
Feb 16, 2022 79.02 79.11 79.01 79.10 3,560,012 +0.10(+0.13%)
Feb 15, 2022 78.97 79.01 78.95 79.00 2,270,508 +0.03(+0.04%)
Feb 14, 2022 78.98 79.02 78.92 78.97 4,669,220 -0.17(-0.21%)
Feb 11, 2022 79.02 79.14 78.95 79.14 5,797,125 +0.24(+0.31%)
Feb 10, 2022 79.14 79.15 78.89 78.89 6,287,625 -0.40(-0.51%)
Feb 09, 2022 79.33 79.34 79.29 79.30 3,176,721 -0.01(-0.01%)
Feb 08, 2022 79.35 79.36 79.31 79.31 15,319,475 -0.08(-0.11%)
Feb 07, 2022 79.39 79.40 79.35 79.39 3,794,395 +0.02(+0.02%)
Feb 04, 2022 79.42 79.42 79.33 79.37 10,036,194 -0.16(-0.20%)
Feb 03, 2022 79.56 79.51 79.53 3,857,420 -0.07(-0.08%)
Feb 02, 2022 79.60 79.62 79.59 79.60 5,860,713 +0.02(+0.02%)
Feb 01, 2022 79.60 79.61 79.53 79.58 14,016,002 -0.01(-0.01%)
Jan 28, 2022 79.56 79.60 79.55 79.58 4,924,271 +0.03(+0.04%)
Jan 27, 2022 79.56 79.59 79.54 79.56 8,032,261 -0.07(-0.08%)
Jan 26, 2022 79.77 79.80 79.60 79.62 11,612,529 -0.14(-0.18%)
Jan 25, 2022 79.81 79.83 79.76 79.76 4,971,168 -0.04(-0.05%)
Jan 24, 2022 79.79 79.86 79.77 79.80 8,364,113 +0.05(+0.06%)
Jan 21, 2022 79.77 79.79 79.74 79.75 5,681,750 +0.07(+0.08%)
Jan 20, 2022 79.70 79.71 79.68 79.69 2,948,637 -0.02(-0.02%)
Jan 19, 2022 79.70 79.74 79.70 79.71 4,006,606 +0.04(+0.05%)
Jan 18, 2022 79.71 79.72 79.66 79.67 3,479,040 -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 3,991,188 +0.04(+0.05%)
Jan 12, 2022 79.89 79.89 79.86 79.86 7,777,520 -0.03(-0.04%)
Jan 11, 2022 79.81 79.88 79.81 79.88 16,939,356 +0.03(+0.04%)
Jan 10, 2022 79.87 79.89 79.86 79.86 4,640,480 -0.05(-0.06%)
Jan 07, 2022 79.89 79.93 79.87 79.90 2,837,316 -0.02(-0.02%)
Jan 06, 2022 79.94 79.95 79.90 79.92 3,764,649 -0.07(-0.08%)
Jan 05, 2022 80.06 80.06 79.98 79.99 3,044,113 -0.10(-0.13%)
Jan 04, 2022 80.04 80.09 80.04 80.09 2,945,419 -0.02(-0.02%)
Jan 03, 2022 80.05 80.11 80.02 80.11 5,659,156 -0.04(-0.05%)
Dec 31, 2021 80.16 80.16 80.11 80.15 2,828,118 +0.00(+0.00%)
Dec 30, 2021 80.11 80.15 80.10 80.15 1,728,257 +0.05(+0.06%)
Dec 29, 2021 80.10 80.12 80.09 80.10 3,320,005 -0.01(-0.01%)
Dec 28, 2021 80.11 80.13 80.10 80.11 3,698,457 +0.00(+0.00%)
Dec 27, 2021 80.09 80.11 80.08 80.11 2,423,796 -0.03(-0.04%)
Dec 23, 2021 80.15 80.15 80.12 80.14 2,049,301 -0.01(-0.01%)
Dec 22, 2021 80.16 80.16 80.13 80.15 3,977,284 -0.01(-0.01%)
Dec 21, 2021 80.16 80.17 80.13 80.16 2,168,689 -0.05(-0.06%)
Dec 20, 2021 80.23 80.26 80.20 80.20 5,476,571 +0.02(+0.02%)
Dec 17, 2021 80.21 80.24 80.16 80.18 2,625,109 -0.04(-0.05%)
Dec 16, 2021 80.17 80.22 80.17 80.22 2,693,638 +0.06(+0.08%)
Dec 15, 2021 80.12 80.16 80.05 80.16 6,256,222 +0.03(+0.04%)
Dec 14, 2021 80.13 80.16 80.13 80.13 4,197,708 -0.05(-0.06%)
Dec 13, 2021 80.13 80.19 80.12 80.18 2,764,584 +0.05(+0.06%)
Dec 10, 2021 80.12 80.19 80.10 80.13 1,980,078 +0.04(+0.05%)
Dec 09, 2021 80.11 80.14 80.09 80.09 1,953,045 -0.03(-0.04%)
Dec 08, 2021 80.07 80.12 80.06 80.12 2,558,897 +0.03(+0.04%)
Dec 07, 2021 80.13 80.14 80.09 80.09 4,478,347 -0.10(-0.13%)
Dec 06, 2021 80.23 80.24 80.18 80.19 4,416,369 -0.07(-0.08%)
Dec 03, 2021 80.18 80.28 80.16 80.26 3,129,928 +0.05(+0.06%)
Dec 02, 2021 80.25 80.26 80.19 80.21 4,396,570 -0.10(-0.13%)
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.