Skip to main content

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

83.46 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 83.51 83.53 83.43 83.46 5,493,229 +0.02(+0.02%)
May 25, 2022 83.47 83.48 83.39 83.44 3,377,227 +0.06(+0.07%)
May 24, 2022 83.26 83.42 83.25 83.38 4,829,981 +0.19(+0.23%)
May 23, 2022 83.22 83.24 83.16 83.19 3,648,104 -0.04(-0.05%)
May 20, 2022 83.18 83.29 83.16 83.23 4,869,062 +0.06(+0.07%)
May 19, 2022 83.22 83.22 83.14 83.17 4,523,472 +0.12(+0.14%)
May 18, 2022 82.98 83.11 82.97 83.05 3,613,850 +0.04(+0.05%)
May 17, 2022 83.03 83.11 82.99 83.01 3,569,194 -0.18(-0.22%)
May 16, 2022 83.17 83.23 83.16 83.19 4,529,176 +0.05(+0.06%)
May 13, 2022 83.11 83.14 83.07 83.14 5,002,606 -0.03(-0.04%)
May 12, 2022 83.14 83.24 83.11 83.17 5,231,352 +0.12(+0.14%)
May 11, 2022 82.98 83.09 82.92 83.05 7,797,940 +0.01(+0.01%)
May 10, 2022 83.11 83.13 83.03 83.04 10,068,647 -0.05(-0.06%)
May 09, 2022 83.00 83.11 82.99 83.09 6,956,206 +0.21(+0.25%)
May 06, 2022 82.89 83.00 82.86 82.88 6,375,093 -0.01(-0.01%)
May 05, 2022 82.93 82.95 82.84 82.89 6,415,626 -0.14(-0.17%)
May 04, 2022 82.72 83.03 82.67 83.03 11,388,115 +0.22(+0.27%)
May 03, 2022 82.88 82.90 82.78 82.81 7,556,833 -0.04(-0.05%)
May 02, 2022 82.87 82.89 82.83 82.85 10,907,536 -0.05(-0.06%)
Apr 29, 2022 82.89 82.98 82.89 82.90 8,047,380 -0.16(-0.19%)
Apr 28, 2022 83.05 83.07 82.98 83.06 4,676,405 -0.06(-0.07%)
Apr 27, 2022 83.21 83.22 83.08 83.12 8,770,882 -0.04(-0.05%)
Apr 26, 2022 83.14 83.18 83.10 83.16 6,670,629 +0.15(+0.18%)
Apr 25, 2022 83.05 83.16 82.99 83.01 5,772,277 +0.13(+0.16%)
Apr 22, 2022 82.76 82.92 82.76 82.88 5,426,656 -0.02(-0.02%)
Apr 21, 2022 82.95 82.95 82.81 82.90 7,119,572 -0.14(-0.17%)
Apr 20, 2022 83.00 83.05 82.98 83.04 6,121,817 +0.05(+0.06%)
Apr 19, 2022 83.08 83.11 82.97 82.99 5,810,969 -0.19(-0.23%)
Apr 18, 2022 83.20 83.21 83.16 83.18 4,100,177 +0.00(+0.00%)
Apr 14, 2022 83.26 83.28 83.16 83.18 4,336,226 -0.15(-0.18%)
Apr 13, 2022 83.36 83.46 83.31 83.33 4,808,106 +0.04(+0.05%)
Apr 12, 2022 83.21 83.31 83.19 83.29 5,658,791 +0.21(+0.25%)
Apr 11, 2022 83.03 83.11 83.02 83.08 6,705,365 +0.02(+0.02%)
Apr 08, 2022 83.05 83.12 83.05 83.06 4,539,487 -0.10(-0.12%)
Apr 07, 2022 83.16 83.21 83.12 83.16 6,184,460 +0.06(+0.07%)
Apr 06, 2022 83.00 83.19 82.99 83.10 7,479,724 +0.06(+0.07%)
Apr 05, 2022 83.14 83.14 83.02 83.04 4,694,608 -0.15(-0.18%)
Apr 04, 2022 83.17 83.20 83.12 83.19 5,015,423 +0.05(+0.06%)
Apr 01, 2022 83.13 83.19 83.11 83.14 10,370,305 -0.21(-0.25%)
Mar 31, 2022 83.38 83.42 83.34 83.35 5,328,815 +0.00(+0.00%)
Mar 30, 2022 83.28 83.37 83.27 83.35 5,826,577 +0.06(+0.07%)
Mar 29, 2022 83.28 83.34 83.23 83.29 4,640,392 +0.04(+0.05%)
Mar 28, 2022 83.28 83.32 83.25 83.25 2,991,200 -0.08(-0.10%)
Mar 25, 2022 83.44 83.44 83.27 83.33 4,601,849 -0.23(-0.27%)
Mar 24, 2022 83.55 83.57 83.50 83.56 3,315,174 -0.02(-0.03%)
Mar 23, 2022 83.56 83.61 83.52 83.58 4,184,426 +0.07(+0.08%)
Mar 22, 2022 83.48 83.54 83.46 83.51 2,931,532 -0.06(-0.07%)
Mar 21, 2022 83.74 83.76 83.56 83.57 5,342,639 -0.28(-0.33%)
Mar 18, 2022 83.83 83.87 83.82 83.85 4,946,592 -0.02(-0.02%)
Mar 17, 2022 83.86 83.90 83.84 83.87 4,453,353 -0.03(-0.04%)
Mar 16, 2022 83.96 83.98 83.76 83.90 5,364,865 -0.08(-0.10%)
Mar 15, 2022 84.08 84.09 83.97 83.98 4,999,891 +0.03(+0.04%)
Mar 14, 2022 84.03 84.05 83.95 83.95 3,874,949 -0.22(-0.26%)
Mar 11, 2022 84.17 84.18 84.12 84.17 2,620,755 -0.03(-0.04%)
Mar 10, 2022 84.20 84.21 84.16 84.20 4,780,299 -0.07(-0.08%)
Mar 09, 2022 84.26 84.29 84.23 84.27 4,988,869 -0.05(-0.06%)
Mar 08, 2022 84.38 84.41 84.30 84.32 5,584,369 -0.11(-0.13%)
Mar 07, 2022 84.46 84.51 84.43 84.43 6,302,713 -0.11(-0.13%)
Mar 04, 2022 84.53 84.60 84.52 84.54 2,880,559 +0.09(+0.11%)
Mar 03, 2022 84.44 84.49 84.40 84.45 6,872,771 +0.00(+0.00%)
Mar 02, 2022 84.60 84.61 84.43 84.45 5,248,886 -0.28(-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.