Skip to main content

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

82.47 -0.08 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 82.48 82.49 82.44 82.47 3,742,062 -0.08(-0.10%)
Aug 08, 2022 82.53 82.56 82.51 82.55 6,868,913 +0.08(+0.10%)
Aug 05, 2022 82.50 82.54 82.45 82.47 5,049,735 -0.34(-0.41%)
Aug 04, 2022 82.71 82.83 82.69 82.81 5,411,515 +0.11(+0.13%)
Aug 03, 2022 82.64 82.70 82.51 82.70 6,485,550 +0.03(+0.04%)
Aug 02, 2022 82.95 82.97 82.67 82.67 14,265,335 -0.29(-0.35%)
Aug 01, 2022 82.96 82.98 82.90 82.96 6,463,007 -0.09(-0.11%)
Jul 29, 2022 83.00 83.09 82.98 83.05 5,546,073 -0.01(-0.01%)
Jul 28, 2022 83.07 83.10 83.01 83.06 5,573,532 +0.18(+0.22%)
Jul 27, 2022 82.77 82.91 82.73 82.88 7,051,103 +0.13(+0.16%)
Jul 26, 2022 82.87 82.88 82.75 82.75 2,854,611 -0.04(-0.05%)
Jul 25, 2022 82.79 82.83 82.77 82.79 20,449,584 -0.07(-0.08%)
Jul 22, 2022 82.82 82.95 82.81 82.86 6,038,121 +0.21(+0.25%)
Jul 21, 2022 82.54 82.67 82.52 82.65 5,850,042 +0.23(+0.28%)
Jul 20, 2022 82.51 82.51 82.41 82.42 5,453,775 -0.01(-0.01%)
Jul 19, 2022 82.53 82.54 82.42 82.43 9,130,802 -0.09(-0.11%)
Jul 18, 2022 82.52 82.54 82.47 82.52 2,608,236 -0.05(-0.06%)
Jul 15, 2022 82.50 82.63 82.49 82.57 5,965,689 +0.06(+0.07%)
Jul 14, 2022 82.38 82.56 82.34 82.51 6,656,828 -0.03(-0.04%)
Jul 13, 2022 82.44 82.64 82.43 82.54 11,769,767 -0.09(-0.11%)
Jul 12, 2022 82.69 82.73 82.62 82.63 6,373,120 +0.04(+0.05%)
Jul 11, 2022 82.64 82.69 82.58 82.59 16,663,803 +0.03(+0.04%)
Jul 08, 2022 82.58 82.59 82.52 82.56 3,249,139 -0.10(-0.12%)
Jul 07, 2022 82.71 82.72 82.61 82.66 4,906,258 -0.06(-0.07%)
Jul 06, 2022 82.97 82.97 82.71 82.72 4,883,696 -0.23(-0.28%)
Jul 05, 2022 82.97 83.01 82.93 82.95 9,888,838 -0.01(-0.01%)
Jul 01, 2022 82.92 83.07 82.89 82.96 9,559,323 +0.17(+0.21%)
Jun 30, 2022 82.76 82.85 82.74 82.79 16,742,245 +0.16(+0.19%)
Jun 29, 2022 82.53 82.64 82.52 82.63 4,170,781 +0.10(+0.12%)
Jun 28, 2022 82.51 82.54 82.49 82.53 4,399,550 -0.02(-0.02%)
Jun 27, 2022 82.55 82.62 82.48 82.55 7,376,456 -0.09(-0.11%)
Jun 24, 2022 82.61 82.73 82.59 82.64 6,103,316 -0.02(-0.02%)
Jun 23, 2022 82.73 82.86 82.65 82.66 6,229,398 +0.07(+0.08%)
Jun 22, 2022 82.53 82.59 82.50 82.59 4,111,123 +0.24(+0.29%)
Jun 21, 2022 82.33 82.36 82.31 82.35 5,442,805 -0.03(-0.04%)
Jun 17, 2022 82.43 82.44 82.29 82.38 8,212,336 -0.02(-0.02%)
Jun 16, 2022 82.19 82.43 82.16 82.40 8,076,447 +0.11(+0.13%)
Jun 15, 2022 82.13 82.34 82.00 82.29 9,017,296 +0.32(+0.39%)
Jun 14, 2022 82.15 82.18 81.94 81.97 8,106,247 -0.16(-0.19%)
Jun 13, 2022 82.31 82.34 82.01 82.13 8,794,453 -0.42(-0.51%)
Jun 10, 2022 82.72 82.74 82.55 82.55 6,124,187 -0.35(-0.42%)
Jun 09, 2022 82.93 82.96 82.88 82.90 5,332,584 -0.06(-0.07%)
Jun 08, 2022 82.99 83.01 82.96 82.96 4,133,130 -0.06(-0.07%)
Jun 07, 2022 83.05 83.08 83.01 83.02 3,945,085 +0.01(+0.01%)
Jun 06, 2022 83.07 83.08 83.01 83.01 3,584,901 -0.11(-0.13%)
Jun 03, 2022 83.10 83.14 83.10 83.12 3,223,994 -0.03(-0.04%)
Jun 02, 2022 83.16 83.18 83.11 83.15 7,321,222 +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.