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 (%)
Sep 30, 2020 82.03 82.03 82.01 82.03 3,281,957 +0.01(+0.01%)
Sep 29, 2020 82.03 82.04 82.02 82.02 2,709,183 -0.01(-0.01%)
Sep 28, 2020 82.03 82.03 82.01 82.03 2,929,370 +0.01(+0.01%)
Sep 25, 2020 82.02 82.03 82.02 82.02 1,883,620 +0.01(+0.01%)
Sep 24, 2020 82.01 82.02 82.00 82.01 3,116,521 -0.01(-0.01%)
Sep 23, 2020 82.01 82.02 82.00 82.02 3,478,284 +0.00(+0.00%)
Sep 22, 2020 82.01 82.02 82.00 82.02 2,223,572 +0.02(+0.02%)
Sep 21, 2020 82.02 82.02 82.00 82.00 4,185,896 -0.01(-0.01%)
Sep 18, 2020 82.02 82.03 82.00 82.01 2,461,540 +0.01(+0.01%)
Sep 17, 2020 82.02 82.03 82.00 82.00 2,630,896 -0.02(-0.02%)
Sep 16, 2020 82.01 82.02 81.99 82.02 2,690,518 +0.01(+0.02%)
Sep 15, 2020 82.00 82.01 82.00 82.01 2,122,970 +0.00(+0.01%)
Sep 14, 2020 82.02 82.02 82.00 82.00 2,101,864 -0.01(-0.01%)
Sep 11, 2020 82.00 82.03 82.00 82.01 2,224,888 +0.02(+0.02%)
Sep 10, 2020 81.98 82.01 81.98 81.99 3,068,863 -0.01(-0.01%)
Sep 09, 2020 81.99 82.00 81.98 82.00 3,173,361 +0.01(+0.01%)
Sep 08, 2020 82.00 82.01 81.99 81.99 2,124,694 +0.01(+0.01%)
Sep 04, 2020 82.01 82.02 81.97 81.98 3,062,873 -0.03(-0.03%)
Sep 03, 2020 82.02 82.04 82.01 82.01 2,686,410 -0.01(-0.01%)
Sep 02, 2020 82.00 82.02 82.00 82.02 3,883,699 +0.01(+0.01%)
Sep 01, 2020 82.01 82.02 82.00 82.01 3,262,460 -0.02(-0.02%)
Aug 31, 2020 82.00 82.03 82.00 82.03 2,487,285 +0.03(+0.03%)
Aug 28, 2020 81.99 82.02 81.99 82.00 3,635,684 +0.03(+0.03%)
Aug 27, 2020 82.00 82.01 81.97 81.98 2,752,990 -0.01(-0.01%)
Aug 26, 2020 81.98 81.98 81.97 81.98 3,147,936 +0.00(+0.00%)
Aug 25, 2020 81.97 81.98 81.96 81.98 2,096,212 +0.01(+0.01%)
Aug 24, 2020 81.98 82.00 81.98 81.98 2,990,489 -0.01(-0.01%)
Aug 21, 2020 82.00 82.01 81.98 81.98 3,521,829 -0.01(-0.01%)
Aug 20, 2020 82.00 82.01 81.99 81.99 2,238,115 +0.00(+0.00%)
Aug 19, 2020 82.00 82.00 81.98 81.99 2,178,908 +0.00(+0.00%)
Aug 18, 2020 81.98 82.00 81.98 81.99 2,222,876 +0.01(+0.01%)
Aug 17, 2020 81.99 81.99 81.98 81.98 2,801,633 +0.01(+0.01%)
Aug 14, 2020 81.98 81.99 81.97 81.98 2,689,277 +0.01(+0.01%)
Aug 13, 2020 81.97 81.98 81.96 81.97 2,188,316 -0.01(-0.01%)
Aug 12, 2020 81.98 81.98 81.97 81.98 4,481,334 -0.02(-0.02%)
Aug 11, 2020 81.99 82.00 81.97 81.99 3,530,378 -0.02(-0.02%)
Aug 10, 2020 82.03 82.03 82.00 82.01 2,205,223 -0.02(-0.02%)
Aug 07, 2020 82.03 82.04 82.02 82.03 4,162,123 -0.01(-0.01%)
Aug 06, 2020 82.04 82.06 82.03 82.04 1,892,427 +0.00(+0.00%)
Aug 05, 2020 82.04 82.05 82.03 82.04 3,205,155 -0.02(-0.02%)
Aug 04, 2020 82.05 82.06 82.04 82.06 3,029,383 +0.01(+0.01%)
Aug 03, 2020 82.03 82.05 82.01 82.05 3,144,282 +0.00(+0.00%)
Jul 31, 2020 82.05 82.05 82.03 82.05 3,409,958 +0.01(+0.01%)
Jul 30, 2020 82.02 82.04 82.02 82.04 2,129,433 +0.03(+0.03%)
Jul 29, 2020 82.00 82.02 81.99 82.01 2,693,646 +0.02(+0.02%)
Jul 28, 2020 81.98 82.00 81.98 81.99 4,016,760 +0.02(+0.02%)
Jul 27, 2020 82.00 82.00 81.97 81.97 2,376,496 -0.03(-0.03%)
Jul 24, 2020 81.99 82.00 81.98 82.00 3,226,563 +0.01(+0.01%)
Jul 23, 2020 81.99 82.00 81.98 81.99 2,389,459 +0.00(+0.00%)
Jul 22, 2020 82.00 82.00 81.98 81.99 3,987,348 -0.01(-0.01%)
Jul 21, 2020 81.97 82.00 81.97 82.00 4,242,186 +0.02(+0.02%)
Jul 20, 2020 82.00 82.00 81.97 81.98 3,731,828 -0.02(-0.02%)
Jul 17, 2020 81.99 82.00 81.97 82.00 2,128,729 +0.02(+0.02%)
Jul 16, 2020 81.99 82.00 81.98 81.98 1,847,761 +0.00(+0.00%)
Jul 15, 2020 81.97 81.98 81.96 81.98 4,807,369 +0.01(+0.01%)
Jul 14, 2020 81.98 81.99 81.97 81.97 2,230,416 +0.01(+0.01%)
Jul 13, 2020 81.97 81.97 81.96 81.97 2,462,246 +0.00(+0.00%)
Jul 10, 2020 82.00 82.00 81.97 81.97 2,583,996 -0.03(-0.03%)
Jul 09, 2020 81.97 81.99 81.97 81.99 2,648,571 +0.03(+0.03%)
Jul 08, 2020 81.97 81.98 81.97 81.97 3,647,766 -0.01(-0.01%)
Jul 07, 2020 81.97 81.97 81.96 81.97 3,103,010 +0.02(+0.02%)
Jul 06, 2020 81.97 81.97 81.96 81.96 3,596,858 -0.03(-0.03%)
Jul 02, 2020 81.97 81.98 81.95 81.98 2,811,418 +0.04(+0.05%)
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.