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 (%)
Aug 31, 2022 77.44 77.48 77.41 77.42 5,765,027 -0.01(-0.01%)
Aug 30, 2022 77.45 77.49 77.39 77.43 4,916,866 -0.04(-0.05%)
Aug 29, 2022 77.51 77.52 77.46 77.47 3,885,859 -0.06(-0.07%)
Aug 26, 2022 77.54 77.58 77.47 77.53 4,574,488 -0.02(-0.02%)
Aug 25, 2022 77.57 77.58 77.53 77.55 3,216,596 +0.05(+0.06%)
Aug 24, 2022 77.56 77.58 77.50 77.50 4,837,768 -0.08(-0.11%)
Aug 23, 2022 77.57 77.68 77.53 77.58 4,493,213 +0.04(+0.05%)
Aug 22, 2022 77.58 77.61 77.53 77.55 3,974,653 -0.10(-0.13%)
Aug 19, 2022 77.63 77.66 77.60 77.65 4,803,388 -0.06(-0.07%)
Aug 18, 2022 77.68 77.72 77.64 77.71 3,877,721 +0.11(+0.15%)
Aug 17, 2022 77.55 77.61 77.52 77.59 4,424,054 -0.07(-0.08%)
Aug 16, 2022 77.71 77.71 77.65 77.66 3,453,488 -0.07(-0.08%)
Aug 15, 2022 77.74 77.76 77.71 77.73 18,085,096 +0.07(+0.08%)
Aug 12, 2022 77.73 77.74 77.63 77.66 5,083,474 +0.02(+0.02%)
Aug 11, 2022 77.77 77.80 77.64 77.64 4,327,299 -0.03(-0.04%)
Aug 10, 2022 77.78 77.83 77.66 77.67 7,250,258 +0.08(+0.10%)
Aug 09, 2022 77.60 77.61 77.57 77.59 3,977,198 -0.08(-0.10%)
Aug 08, 2022 77.65 77.68 77.63 77.67 7,300,529 +0.08(+0.10%)
Aug 05, 2022 77.62 77.66 77.58 77.59 5,367,041 -0.32(-0.41%)
Aug 04, 2022 77.82 77.93 77.80 77.91 5,751,553 +0.10(+0.13%)
Aug 03, 2022 77.76 77.81 77.63 77.81 6,893,077 +0.03(+0.04%)
Aug 02, 2022 78.05 78.06 77.78 77.78 15,161,714 -0.27(-0.35%)
Aug 01, 2022 78.06 78.07 78.00 78.06 6,869,117 -0.00(-0.00%)
Jul 29, 2022 78.01 78.09 77.99 78.06 5,900,819 -0.01(-0.01%)
Jul 28, 2022 78.08 78.10 78.02 78.07 5,930,034 +0.17(+0.22%)
Jul 27, 2022 77.79 77.93 77.76 77.90 7,502,116 +0.12(+0.16%)
Jul 26, 2022 77.89 77.90 77.78 77.78 3,037,201 -0.04(-0.05%)
Jul 25, 2022 77.81 77.85 77.79 77.81 21,757,610 -0.07(-0.08%)
Jul 22, 2022 77.84 77.96 77.83 77.88 6,424,340 +0.20(+0.25%)
Jul 21, 2022 77.58 77.70 77.55 77.68 6,224,231 +0.22(+0.28%)
Jul 20, 2022 77.55 77.55 77.46 77.47 5,802,617 -0.01(-0.01%)
Jul 19, 2022 77.57 77.58 77.47 77.47 9,714,839 -0.08(-0.11%)
Jul 18, 2022 77.56 77.58 77.51 77.56 2,775,067 -0.05(-0.06%)
Jul 15, 2022 77.54 77.66 77.53 77.61 6,347,275 +0.06(+0.07%)
Jul 14, 2022 77.43 77.60 77.39 77.55 7,082,621 -0.03(-0.04%)
Jul 13, 2022 77.48 77.67 77.47 77.58 12,522,602 -0.08(-0.11%)
Jul 12, 2022 77.72 77.76 77.65 77.66 6,780,766 +0.04(+0.05%)
Jul 11, 2022 77.67 77.72 77.62 77.62 17,729,678 +0.03(+0.04%)
Jul 08, 2022 77.62 77.62 77.56 77.60 3,456,965 -0.09(-0.12%)
Jul 07, 2022 77.74 77.75 77.65 77.69 5,220,079 -0.06(-0.07%)
Jul 06, 2022 77.98 77.98 77.74 77.75 5,196,074 -0.22(-0.28%)
Jul 05, 2022 77.99 78.02 77.94 77.96 10,521,362 -0.01(-0.01%)
Jul 01, 2022 77.94 78.08 77.91 77.97 10,170,770 +0.23(+0.30%)
Jun 30, 2022 77.71 77.79 77.69 77.74 17,830,152 +0.15(+0.19%)
Jun 29, 2022 77.49 77.60 77.48 77.59 4,441,797 +0.09(+0.12%)
Jun 28, 2022 77.48 77.50 77.46 77.49 4,685,431 -0.02(-0.02%)
Jun 27, 2022 77.51 77.58 77.45 77.51 7,855,776 -0.08(-0.11%)
Jun 24, 2022 77.57 77.68 77.55 77.60 6,499,908 -0.02(-0.02%)
Jun 23, 2022 77.69 77.80 77.61 77.62 6,634,182 +0.07(+0.08%)
Jun 22, 2022 77.49 77.55 77.47 77.55 4,378,262 +0.23(+0.29%)
Jun 21, 2022 77.31 77.33 77.29 77.33 5,796,477 -0.03(-0.04%)
Jun 17, 2022 77.40 77.41 77.27 77.35 8,745,972 -0.02(-0.02%)
Jun 16, 2022 77.18 77.40 77.15 77.37 8,601,253 +0.10(+0.13%)
Jun 15, 2022 77.12 77.32 77.00 77.27 9,603,238 +0.30(+0.39%)
Jun 14, 2022 77.14 77.17 76.94 76.97 8,632,989 -0.15(-0.19%)
Jun 13, 2022 77.29 77.32 77.01 77.12 9,365,914 -0.39(-0.51%)
Jun 10, 2022 77.67 77.69 77.51 77.51 6,522,135 -0.33(-0.42%)
Jun 09, 2022 77.87 77.90 77.82 77.84 5,679,094 -0.06(-0.07%)
Jun 08, 2022 77.93 77.95 77.90 77.90 4,401,700 -0.06(-0.07%)
Jun 07, 2022 77.98 78.01 77.95 77.95 4,201,435 +0.01(+0.01%)
Jun 06, 2022 78.00 78.01 77.95 77.95 3,817,847 -0.10(-0.13%)
Jun 03, 2022 78.03 78.07 78.03 78.05 3,433,488 -0.03(-0.04%)
Jun 02, 2022 78.09 78.10 78.04 78.08 7,796,953 +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.