Skip to main content

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

81.78 -0.05 (-0.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 82.00 82.03 82.00 82.03 2,487,315 +0.03(+0.03%)
Aug 28, 2020 81.99 82.02 81.99 82.00 3,635,728 +0.03(+0.03%)
Aug 27, 2020 82.00 82.01 81.96 81.97 2,753,023 -0.01(-0.01%)
Aug 26, 2020 81.98 81.98 81.96 81.98 3,147,973 +0.00(+0.00%)
Aug 25, 2020 81.96 81.98 81.96 81.98 2,096,237 +0.01(+0.01%)
Aug 24, 2020 81.98 82.00 81.97 81.97 2,990,524 -0.01(-0.01%)
Aug 21, 2020 82.00 82.01 81.98 81.98 3,521,870 -0.01(-0.01%)
Aug 20, 2020 82.00 82.01 81.99 81.99 2,238,141 +0.00(+0.00%)
Aug 19, 2020 82.00 82.00 81.98 81.99 2,178,933 +0.00(+0.00%)
Aug 18, 2020 81.98 82.00 81.98 81.99 2,222,902 +0.01(+0.01%)
Aug 17, 2020 81.99 81.99 81.97 81.98 2,801,666 +0.01(+0.01%)
Aug 14, 2020 81.97 81.99 81.96 81.97 2,689,309 +0.01(+0.01%)
Aug 13, 2020 81.96 81.97 81.96 81.96 2,188,342 -0.01(-0.01%)
Aug 12, 2020 81.97 81.98 81.96 81.97 4,481,387 -0.02(-0.02%)
Aug 11, 2020 81.99 82.00 81.96 81.99 3,530,420 -0.02(-0.02%)
Aug 10, 2020 82.03 82.03 82.00 82.01 2,205,249 -0.02(-0.02%)
Aug 07, 2020 82.03 82.04 82.02 82.03 4,162,172 -0.01(-0.01%)
Aug 06, 2020 82.04 82.06 82.03 82.04 1,892,449 +0.00(+0.00%)
Aug 05, 2020 82.04 82.05 82.03 82.04 3,205,193 -0.02(-0.02%)
Aug 04, 2020 82.05 82.06 82.04 82.06 3,029,419 +0.01(+0.01%)
Aug 03, 2020 82.03 82.05 82.01 82.05 3,144,319 +0.00(+0.00%)
Jul 31, 2020 82.05 82.05 82.03 82.05 3,409,998 +0.01(+0.01%)
Jul 30, 2020 82.02 82.04 82.02 82.04 2,129,458 +0.03(+0.03%)
Jul 29, 2020 82.00 82.02 81.99 82.01 2,693,678 +0.02(+0.02%)
Jul 28, 2020 81.98 82.00 81.98 81.99 4,016,807 +0.02(+0.02%)
Jul 27, 2020 82.00 82.00 81.96 81.97 2,376,524 -0.03(-0.03%)
Jul 24, 2020 81.99 82.00 81.98 82.00 3,226,601 +0.01(+0.01%)
Jul 23, 2020 81.99 82.00 81.98 81.99 2,389,487 +0.00(+0.00%)
Jul 22, 2020 82.00 82.00 81.98 81.99 3,987,395 -0.01(-0.01%)
Jul 21, 2020 81.97 82.00 81.97 82.00 4,242,235 +0.02(+0.02%)
Jul 20, 2020 82.00 82.00 81.97 81.98 3,731,872 -0.02(-0.02%)
Jul 17, 2020 81.99 82.00 81.97 82.00 2,128,754 +0.02(+0.02%)
Jul 16, 2020 81.99 82.00 81.98 81.98 1,847,782 +0.00(+0.00%)
Jul 15, 2020 81.96 81.98 81.95 81.98 4,807,425 +0.01(+0.01%)
Jul 14, 2020 81.98 81.99 81.96 81.97 2,230,442 +0.01(+0.01%)
Jul 13, 2020 81.96 81.97 81.95 81.96 2,462,275 +0.00(+0.00%)
Jul 10, 2020 82.00 82.00 81.96 81.96 2,584,026 -0.03(-0.03%)
Jul 09, 2020 81.97 81.99 81.96 81.99 2,648,602 +0.03(+0.03%)
Jul 08, 2020 81.97 81.98 81.96 81.96 3,647,809 -0.01(-0.01%)
Jul 07, 2020 81.96 81.97 81.95 81.97 3,103,046 +0.02(+0.02%)
Jul 06, 2020 81.96 81.97 81.95 81.95 3,596,900 -0.03(-0.03%)
Jul 02, 2020 81.96 81.98 81.95 81.98 2,811,451 +0.04(+0.05%)
Jul 01, 2020 81.98 81.98 81.95 81.95 5,056,720 -0.03(-0.03%)
Jun 30, 2020 81.99 81.99 81.96 81.97 4,694,785 -0.01(-0.01%)
Jun 29, 2020 81.96 81.98 81.95 81.98 2,922,647 +0.02(+0.02%)
Jun 26, 2020 81.94 81.97 81.94 81.96 4,342,375 +0.03(+0.03%)
Jun 25, 2020 81.93 81.94 81.93 81.94 1,813,628 +0.00(+0.00%)
Jun 24, 2020 81.92 81.94 81.91 81.94 2,230,398 +0.01(+0.01%)
Jun 23, 2020 81.92 81.93 81.91 81.93 2,950,034 +0.02(+0.02%)
Jun 22, 2020 81.93 81.94 81.91 81.91 2,744,864 -0.02(-0.02%)
Jun 19, 2020 81.92 81.94 81.91 81.93 3,674,204 +0.02(+0.02%)
Jun 18, 2020 81.93 81.93 81.91 81.91 2,141,731 -0.01(-0.01%)
Jun 17, 2020 81.90 81.92 81.90 81.92 3,560,162 +0.03(+0.03%)
Jun 16, 2020 81.90 81.93 81.89 81.89 5,606,597 -0.01(-0.01%)
Jun 15, 2020 81.92 81.93 81.90 81.90 3,429,581 -0.02(-0.02%)
Jun 12, 2020 81.91 81.93 81.90 81.92 3,545,725 +0.03(+0.03%)
Jun 11, 2020 81.94 81.94 81.89 81.89 3,427,974 -0.04(-0.05%)
Jun 10, 2020 81.91 81.94 81.90 81.93 3,324,555 +0.05(+0.06%)
Jun 09, 2020 81.86 81.89 81.86 81.88 8,283,355 +0.03(+0.03%)
Jun 08, 2020 81.85 81.88 81.83 81.85 4,437,805 -0.02(-0.02%)
Jun 05, 2020 81.86 81.87 81.84 81.87 4,639,693 -0.03(-0.03%)
Jun 04, 2020 81.89 81.91 81.87 81.90 4,596,096 +0.02(+0.02%)
Jun 03, 2020 81.93 81.93 81.88 81.88 4,729,628 -0.07(-0.08%)
Jun 02, 2020 81.94 81.95 81.93 81.94 4,088,170 +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.