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 (%)
Jun 30, 2021 81.92 81.92 81.91 81.92 2,719,481 +0.02(+0.02%)
Jun 29, 2021 81.90 81.92 81.90 81.91 1,778,674 -0.01(-0.01%)
Jun 28, 2021 81.91 81.92 81.90 81.92 1,561,649 +0.03(+0.03%)
Jun 25, 2021 81.91 81.91 81.89 81.89 1,413,799 -0.01(-0.01%)
Jun 24, 2021 81.91 81.91 81.89 81.90 1,339,374 +0.01(+0.01%)
Jun 23, 2021 81.93 81.93 81.89 81.89 2,903,935 -0.06(-0.07%)
Jun 22, 2021 81.92 81.94 81.91 81.94 2,819,899 +0.05(+0.06%)
Jun 21, 2021 81.86 81.90 81.85 81.90 6,362,833 +0.02(+0.02%)
Jun 18, 2021 81.89 81.90 81.83 81.88 4,540,908 -0.06(-0.08%)
Jun 17, 2021 81.96 81.96 81.93 81.94 2,657,696 -0.00(-0.01%)
Jun 16, 2021 82.03 82.04 81.93 81.94 2,203,083 -0.08(-0.09%)
Jun 15, 2021 82.04 82.04 82.02 82.02 12,935,271 -0.01(-0.01%)
Jun 14, 2021 82.05 82.06 82.03 82.03 3,709,142 -0.03(-0.03%)
Jun 11, 2021 82.08 82.08 82.06 82.06 1,747,107 -0.02(-0.02%)
Jun 10, 2021 82.05 82.08 82.04 82.08 1,826,104 +0.03(+0.03%)
Jun 09, 2021 82.08 82.08 82.05 82.05 2,402,050 -0.02(-0.02%)
Jun 08, 2021 82.06 82.07 82.06 82.07 1,582,125 +0.02(+0.02%)
Jun 07, 2021 82.05 82.05 82.04 82.05 1,304,488 -0.01(-0.01%)
Jun 04, 2021 82.05 82.06 82.05 82.06 2,167,079 +0.03(+0.03%)
Jun 03, 2021 82.04 82.05 82.03 82.03 1,690,940 -0.03(-0.03%)
Jun 02, 2021 82.07 82.07 82.05 82.06 1,298,752 +0.01(+0.01%)
Jun 01, 2021 82.05 82.07 82.05 82.05 2,382,925 -0.02(-0.02%)
May 28, 2021 82.07 82.08 82.06 82.07 2,161,254 +0.00(+0.00%)
May 27, 2021 82.06 82.07 82.05 82.07 1,323,060 +0.00(+0.00%)
May 26, 2021 82.07 82.07 82.06 82.07 1,904,518 +0.02(+0.02%)
May 25, 2021 82.04 82.06 82.04 82.05 2,528,479 +0.00(+0.00%)
May 24, 2021 82.04 82.05 82.03 82.05 2,698,567 +0.02(+0.02%)
May 21, 2021 82.04 82.05 82.03 82.03 1,916,833 -0.02(-0.02%)
May 20, 2021 82.03 82.05 82.02 82.05 4,218,923 +0.04(+0.05%)
May 19, 2021 82.04 82.05 82.01 82.01 5,483,572 -0.03(-0.03%)
May 18, 2021 82.04 82.04 82.03 82.04 3,596,475 +0.01(+0.01%)
May 17, 2021 82.02 82.04 82.02 82.03 4,061,141 +0.00(+0.00%)
May 14, 2021 82.03 82.04 82.03 82.03 4,035,294 +0.00(+0.00%)
May 13, 2021 82.02 82.03 82.01 82.03 5,780,068 +0.02(+0.02%)
May 12, 2021 81.99 82.01 81.99 82.01 4,326,305 -0.01(-0.01%)
May 11, 2021 82.03 82.04 82.02 82.02 2,766,294 -0.01(-0.01%)
May 10, 2021 82.04 82.05 82.03 82.03 2,617,655 -0.03(-0.03%)
May 07, 2021 82.06 82.07 82.05 82.06 2,051,488 +0.03(+0.03%)
May 06, 2021 82.04 82.04 82.02 82.03 2,084,111 +0.00(+0.00%)
May 05, 2021 82.01 82.03 82.01 82.03 1,369,432 +0.02(+0.02%)
May 04, 2021 82.01 82.03 82.01 82.01 2,075,174 +0.00(+0.00%)
May 03, 2021 82.00 82.02 82.00 82.01 3,061,272 -0.01(-0.01%)
Apr 30, 2021 82.00 82.02 82.00 82.02 2,490,588 +0.01(+0.01%)
Apr 29, 2021 81.99 82.01 81.98 82.01 1,633,607 +0.02(+0.02%)
Apr 28, 2021 81.98 82.00 81.97 81.99 2,138,378 +0.02(+0.02%)
Apr 27, 2021 81.99 81.99 81.97 81.97 1,549,613 -0.01(-0.01%)
Apr 26, 2021 81.99 82.00 81.98 81.98 1,331,653 -0.02(-0.02%)
Apr 23, 2021 82.03 82.03 82.00 82.00 1,614,911 -0.02(-0.02%)
Apr 22, 2021 82.01 82.02 82.00 82.02 4,600,884 -0.01(-0.01%)
Apr 21, 2021 82.03 82.03 82.01 82.03 2,168,158 +0.02(+0.02%)
Apr 20, 2021 82.00 82.02 81.99 82.01 2,117,323 +0.02(+0.02%)
Apr 19, 2021 81.98 82.00 81.98 81.99 2,171,217 -0.01(-0.01%)
Apr 16, 2021 81.98 82.00 81.98 82.00 1,761,979 -0.01(-0.01%)
Apr 15, 2021 81.99 82.01 81.99 82.01 1,939,256 +0.02(+0.02%)
Apr 14, 2021 81.98 81.99 81.98 81.99 1,487,506 +0.00(+0.00%)
Apr 13, 2021 81.97 81.99 81.96 81.99 1,301,410 +0.03(+0.03%)
Apr 12, 2021 81.97 81.98 81.95 81.96 1,774,855 -0.02(-0.02%)
Apr 09, 2021 81.97 82.00 81.97 81.98 2,625,980 -0.03(-0.03%)
Apr 08, 2021 82.00 82.01 81.99 82.01 2,219,531 +0.03(+0.03%)
Apr 07, 2021 81.99 82.00 81.98 81.98 3,691,571 +0.01(+0.01%)
Apr 06, 2021 81.96 81.98 81.96 81.97 2,626,874 +0.02(+0.02%)
Apr 05, 2021 81.93 81.96 81.92 81.95 3,280,306 -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.