Skip to main content

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

83.11 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.24 78.24 78.18 78.20 8,737,498 -0.12(-0.16%)
May 27, 2022 78.34 78.34 78.29 78.33 6,459,203 +0.02(+0.02%)
May 26, 2022 78.35 78.37 78.28 78.31 5,854,675 +0.02(+0.02%)
May 25, 2022 78.32 78.33 78.24 78.29 3,599,443 +0.06(+0.07%)
May 24, 2022 78.12 78.27 78.11 78.23 5,147,786 +0.18(+0.23%)
May 23, 2022 78.08 78.10 78.03 78.05 3,888,143 -0.04(-0.05%)
May 20, 2022 78.04 78.15 78.03 78.09 5,189,439 +0.06(+0.07%)
May 19, 2022 78.08 78.08 78.01 78.04 4,821,109 +0.11(+0.14%)
May 18, 2022 77.86 77.98 77.85 77.92 3,851,636 +0.04(+0.05%)
May 17, 2022 77.90 77.98 77.87 77.89 3,804,041 -0.17(-0.22%)
May 16, 2022 78.04 78.09 78.03 78.05 4,827,189 +0.05(+0.06%)
May 13, 2022 77.98 78.01 77.94 78.01 5,331,770 -0.03(-0.04%)
May 12, 2022 78.01 78.10 77.98 78.04 5,575,567 +0.11(+0.14%)
May 11, 2022 77.86 77.96 77.80 77.92 8,311,033 +0.01(+0.01%)
May 10, 2022 77.98 78.00 77.90 77.91 10,731,149 -0.05(-0.06%)
May 09, 2022 77.88 77.98 77.87 77.96 7,413,914 +0.20(+0.25%)
May 06, 2022 77.77 77.88 77.74 77.76 6,794,564 -0.01(-0.01%)
May 05, 2022 77.81 77.83 77.73 77.77 6,837,765 -0.13(-0.17%)
May 04, 2022 77.61 77.91 77.57 77.90 12,137,436 +0.21(+0.27%)
May 03, 2022 77.76 77.78 77.67 77.70 8,054,061 -0.04(-0.05%)
May 02, 2022 77.75 77.77 77.72 77.74 11,625,236 -0.01(-0.01%)
Apr 29, 2022 77.73 77.82 77.73 77.74 8,581,440 -0.15(-0.19%)
Apr 28, 2022 77.88 77.90 77.82 77.89 4,986,752 -0.06(-0.07%)
Apr 27, 2022 78.03 78.04 77.91 77.95 9,352,957 -0.04(-0.05%)
Apr 26, 2022 77.97 78.00 77.93 77.98 7,113,321 +0.14(+0.18%)
Apr 25, 2022 77.88 77.98 77.83 77.84 6,155,351 +0.12(+0.16%)
Apr 22, 2022 77.61 77.76 77.61 77.72 5,786,793 -0.02(-0.02%)
Apr 21, 2022 77.79 77.79 77.66 77.74 7,592,058 -0.13(-0.17%)
Apr 20, 2022 77.83 77.88 77.82 77.87 6,528,088 +0.05(+0.06%)
Apr 19, 2022 77.91 77.94 77.81 77.83 6,196,610 -0.18(-0.23%)
Apr 18, 2022 78.02 78.03 77.98 78.00 4,372,283 +0.00(+0.00%)
Apr 14, 2022 78.08 78.10 77.98 78.00 4,623,997 -0.14(-0.18%)
Apr 13, 2022 78.17 78.27 78.12 78.14 5,127,193 +0.04(+0.05%)
Apr 12, 2022 78.03 78.13 78.01 78.11 6,034,333 +0.20(+0.25%)
Apr 11, 2022 77.86 77.94 77.85 77.91 7,150,362 +0.02(+0.02%)
Apr 08, 2022 77.88 77.95 77.88 77.89 4,840,747 -0.09(-0.12%)
Apr 07, 2022 77.98 78.03 77.95 77.98 6,594,888 +0.06(+0.07%)
Apr 06, 2022 77.83 78.01 77.83 77.93 7,976,111 +0.06(+0.07%)
Apr 05, 2022 77.97 77.97 77.85 77.87 5,006,163 -0.14(-0.18%)
Apr 04, 2022 77.99 78.02 77.95 78.01 5,348,268 +0.05(+0.06%)
Apr 01, 2022 77.96 78.01 77.94 77.97 11,058,524 -0.16(-0.21%)
Mar 31, 2022 78.16 78.19 78.12 78.13 5,684,913 +0.00(+0.00%)
Mar 30, 2022 78.06 78.15 78.05 78.13 6,215,938 +0.06(+0.07%)
Mar 29, 2022 78.06 78.12 78.02 78.07 4,950,486 +0.04(+0.05%)
Mar 28, 2022 78.06 78.10 78.04 78.04 3,191,087 -0.07(-0.10%)
Mar 25, 2022 78.21 78.22 78.05 78.11 4,909,368 -0.21(-0.27%)
Mar 24, 2022 78.32 78.34 78.27 78.32 3,536,710 -0.02(-0.03%)
Mar 23, 2022 78.33 78.37 78.29 78.34 4,464,050 +0.07(+0.08%)
Mar 22, 2022 78.25 78.31 78.23 78.28 3,127,432 -0.06(-0.07%)
Mar 21, 2022 78.49 78.51 78.33 78.34 5,699,661 -0.26(-0.33%)
Mar 18, 2022 78.58 78.62 78.57 78.60 5,277,148 -0.02(-0.02%)
Mar 17, 2022 78.61 78.64 78.59 78.62 4,750,949 -0.03(-0.04%)
Mar 16, 2022 78.70 78.72 78.51 78.64 5,723,372 -0.08(-0.10%)
Mar 15, 2022 78.81 78.82 78.71 78.72 5,334,009 +0.03(+0.04%)
Mar 14, 2022 78.77 78.79 78.69 78.69 4,133,893 -0.21(-0.26%)
Mar 11, 2022 78.90 78.91 78.85 78.90 2,795,887 -0.03(-0.04%)
Mar 10, 2022 78.93 78.94 78.89 78.93 5,099,743 -0.07(-0.08%)
Mar 09, 2022 78.98 79.01 78.95 78.99 5,322,250 -0.05(-0.06%)
Mar 08, 2022 79.09 79.12 79.02 79.04 5,957,545 -0.10(-0.13%)
Mar 07, 2022 79.17 79.22 79.14 79.14 6,723,892 -0.10(-0.13%)
Mar 04, 2022 79.24 79.30 79.23 79.24 3,073,052 +0.08(+0.11%)
Mar 03, 2022 79.15 79.20 79.11 79.16 7,332,044 +0.00(+0.00%)
Mar 02, 2022 79.30 79.31 79.14 79.16 5,599,643 -0.26(-0.33%)
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.