Skip to main content

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

81.78 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.45 79.48 79.41 79.42 5,592,721 +0.00(+0.00%)
Mar 30, 2022 79.35 79.44 79.34 79.42 6,115,134 +0.06(+0.07%)
Mar 29, 2022 79.35 79.41 79.31 79.36 4,870,204 +0.04(+0.05%)
Mar 28, 2022 79.35 79.38 79.32 79.32 3,139,337 -0.08(-0.10%)
Mar 25, 2022 79.50 79.51 79.34 79.40 4,829,752 -0.21(-0.27%)
Mar 24, 2022 79.61 79.63 79.56 79.61 3,479,356 -0.02(-0.03%)
Mar 23, 2022 79.62 79.66 79.58 79.64 4,391,657 +0.07(+0.08%)
Mar 22, 2022 79.54 79.60 79.52 79.57 3,076,714 -0.06(-0.07%)
Mar 21, 2022 79.79 79.81 79.62 79.63 5,607,230 -0.27(-0.33%)
Mar 18, 2022 79.87 79.91 79.86 79.89 5,191,569 -0.02(-0.02%)
Mar 17, 2022 79.90 79.94 79.88 79.91 4,673,902 -0.03(-0.04%)
Mar 16, 2022 80.00 80.02 79.81 79.94 5,630,556 -0.08(-0.10%)
Mar 15, 2022 80.11 80.12 80.01 80.02 5,247,507 +0.03(+0.04%)
Mar 14, 2022 80.06 80.08 79.99 79.99 4,066,853 -0.21(-0.26%)
Mar 11, 2022 80.20 80.21 80.15 80.20 2,750,546 -0.03(-0.04%)
Mar 10, 2022 80.23 80.24 80.19 80.23 5,017,040 -0.07(-0.08%)
Mar 09, 2022 80.28 80.31 80.26 80.29 5,235,939 -0.05(-0.06%)
Mar 08, 2022 80.40 80.43 80.32 80.34 5,860,931 -0.10(-0.13%)
Mar 07, 2022 80.47 80.52 80.45 80.45 6,614,851 -0.10(-0.13%)
Mar 04, 2022 80.54 80.61 80.53 80.55 3,023,217 +0.09(+0.11%)
Mar 03, 2022 80.46 80.50 80.42 80.47 7,213,140 +0.00(+0.00%)
Mar 02, 2022 80.61 80.62 80.45 80.47 5,508,834 -0.27(-0.33%)
Mar 01, 2022 80.71 80.86 80.69 80.73 7,749,296 +0.19(+0.23%)
Feb 28, 2022 80.55 80.61 80.53 80.55 5,526,913 +0.14(+0.18%)
Feb 25, 2022 80.36 80.40 80.32 80.40 4,492,343 +0.00(+0.00%)
Feb 24, 2022 80.50 80.52 80.38 80.40 4,801,589 +0.07(+0.08%)
Feb 23, 2022 80.36 80.38 80.32 80.34 4,470,949 -0.05(-0.06%)
Feb 22, 2022 80.41 80.41 80.36 80.38 3,661,146 -0.08(-0.09%)
Feb 18, 2022 80.46 0 +0.01(+0.01%)
Feb 17, 2022 80.40 80.45 80.39 80.45 4,664,321 +0.05(+0.06%)
Feb 16, 2022 80.33 80.41 80.31 80.40 3,502,295 +0.10(+0.13%)
Feb 15, 2022 80.27 80.32 80.25 80.30 2,233,697 +0.03(+0.04%)
Feb 14, 2022 80.28 80.33 80.22 80.27 4,593,520 -0.17(-0.21%)
Feb 11, 2022 80.33 80.44 80.25 80.44 5,703,140 +0.25(+0.31%)
Feb 10, 2022 80.44 80.45 80.19 80.19 6,185,687 -0.41(-0.51%)
Feb 09, 2022 80.64 80.65 80.59 80.60 3,125,218 -0.01(-0.01%)
Feb 08, 2022 80.66 80.67 80.61 80.61 15,071,109 -0.09(-0.11%)
Feb 07, 2022 80.70 80.71 80.66 80.70 3,732,878 +0.02(+0.02%)
Feb 04, 2022 80.73 80.73 80.64 80.68 9,873,482 -0.16(-0.20%)
Feb 03, 2022 80.87 80.82 80.84 3,794,882 -0.07(-0.08%)
Feb 02, 2022 80.91 80.94 80.90 80.91 5,765,697 +0.02(+0.02%)
Feb 01, 2022 80.91 80.92 80.84 80.89 13,788,768 -0.01(-0.01%)
Jan 28, 2022 80.87 80.91 80.86 80.89 4,844,454 +0.03(+0.04%)
Jan 27, 2022 80.87 80.90 80.85 80.87 7,902,067 -0.07(-0.08%)
Jan 26, 2022 81.09 81.11 80.91 80.93 11,424,302 -0.14(-0.18%)
Jan 25, 2022 81.12 81.14 81.08 81.08 4,890,591 -0.04(-0.05%)
Jan 24, 2022 81.10 81.17 81.09 81.11 8,228,540 +0.05(+0.06%)
Jan 21, 2022 81.09 81.10 81.06 81.07 5,589,655 +0.07(+0.08%)
Jan 20, 2022 81.01 81.02 80.99 81.00 2,900,842 -0.02(-0.02%)
Jan 19, 2022 81.01 81.06 81.01 81.02 3,941,663 +0.04(+0.05%)
Jan 18, 2022 81.03 81.04 80.97 80.98 3,422,649 -0.12(-0.15%)
Jan 14, 2022 81.10 0 -0.10(-0.13%)
Jan 13, 2022 81.19 81.22 81.18 81.21 3,926,495 +0.04(+0.05%)
Jan 12, 2022 81.21 81.21 81.17 81.17 7,651,455 -0.03(-0.04%)
Jan 11, 2022 81.12 81.20 81.12 81.20 16,664,787 +0.03(+0.04%)
Jan 10, 2022 81.19 81.21 81.17 81.17 4,565,262 -0.05(-0.06%)
Jan 07, 2022 81.21 81.25 81.19 81.22 2,791,327 -0.02(-0.02%)
Jan 06, 2022 81.26 81.27 81.22 81.24 3,703,628 -0.07(-0.08%)
Jan 05, 2022 81.38 81.38 81.29 81.30 2,994,771 -0.10(-0.13%)
Jan 04, 2022 81.36 81.41 81.36 81.41 2,897,677 -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.