Skip to main content

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

81.22 -0.10 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 81.32 81.34 81.20 81.22 10,192,885 -0.10(-0.12%)
Sep 22, 2022 81.38 81.39 81.28 81.32 6,605,122 -0.15(-0.18%)
Sep 21, 2022 81.54 81.55 81.32 81.47 4,473,156 -0.07(-0.09%)
Sep 20, 2022 81.54 81.67 81.51 81.54 15,975,373 -0.04(-0.05%)
Sep 19, 2022 81.55 81.60 81.53 81.58 4,378,218 -0.09(-0.11%)
Sep 16, 2022 81.60 81.70 81.59 81.67 4,366,254 +0.04(+0.05%)
Sep 15, 2022 81.67 81.69 81.63 81.63 3,592,066 -0.09(-0.11%)
Sep 14, 2022 81.72 81.79 81.71 81.72 4,744,858 -0.07(-0.09%)
Sep 13, 2022 81.82 81.85 81.74 81.79 6,543,638 -0.28(-0.34%)
Sep 12, 2022 82.13 82.14 82.05 82.07 3,140,704 -0.01(-0.01%)
Sep 09, 2022 82.14 82.18 82.05 82.08 4,072,277 -0.07(-0.09%)
Sep 08, 2022 82.20 82.22 82.14 82.15 4,979,888 -0.10(-0.12%)
Sep 07, 2022 82.18 82.25 82.16 82.25 4,425,380 +0.12(+0.15%)
Sep 06, 2022 82.19 82.20 82.12 82.13 4,991,774 -0.18(-0.22%)
Sep 02, 2022 82.29 82.34 82.24 82.31 4,106,068 +0.18(+0.22%)
Sep 01, 2022 82.14 82.19 82.07 82.13 6,728,668 -0.16(-0.19%)
Aug 31, 2022 82.31 82.35 82.27 82.29 5,424,192 -0.01(-0.01%)
Aug 30, 2022 82.32 82.36 82.25 82.30 4,626,175 -0.04(-0.05%)
Aug 29, 2022 82.38 82.39 82.33 82.34 3,656,123 -0.06(-0.07%)
Aug 26, 2022 82.41 82.45 82.34 82.40 4,304,039 -0.02(-0.02%)
Aug 25, 2022 82.44 82.46 82.40 82.42 3,026,427 +0.05(+0.06%)
Aug 24, 2022 82.43 82.45 82.37 82.37 4,551,754 -0.09(-0.11%)
Aug 23, 2022 82.44 82.57 82.41 82.46 4,227,569 +0.04(+0.05%)
Aug 22, 2022 82.46 82.49 82.40 82.42 3,739,667 -0.11(-0.13%)
Aug 19, 2022 82.51 82.54 82.48 82.53 4,519,406 -0.06(-0.07%)
Aug 18, 2022 82.56 82.61 82.52 82.59 3,648,466 +0.12(+0.15%)
Aug 17, 2022 82.42 82.49 82.39 82.47 4,162,499 -0.07(-0.08%)
Aug 16, 2022 82.59 82.59 82.53 82.54 3,249,314 -0.07(-0.08%)
Aug 15, 2022 82.62 82.65 82.59 82.61 17,015,884 +0.07(+0.08%)
Aug 12, 2022 82.61 82.62 82.51 82.54 4,782,933 +0.02(+0.02%)
Aug 11, 2022 82.66 82.69 82.52 82.52 4,071,464 -0.03(-0.04%)
Aug 10, 2022 82.67 82.72 82.54 82.55 6,821,614 +0.08(+0.10%)
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%)
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.