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

86.28 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 86.27 86.29 86.27 86.28 3,860,982 +0.00(+0.00%)
May 14, 2021 86.28 86.29 86.28 86.28 3,836,409 +0.00(+0.00%)
May 13, 2021 86.27 86.28 86.26 86.28 5,495,189 +0.02(+0.02%)
May 12, 2021 86.24 86.26 86.24 86.26 4,113,077 -0.01(-0.01%)
May 11, 2021 86.28 86.29 86.27 86.27 2,629,953 -0.01(-0.01%)
May 10, 2021 86.29 86.30 86.28 86.28 2,488,640 -0.03(-0.03%)
May 07, 2021 86.31 86.32 86.30 86.31 1,950,378 +0.03(+0.03%)
May 06, 2021 86.29 86.29 86.27 86.28 1,981,393 +0.00(+0.00%)
May 05, 2021 86.26 86.28 86.26 86.28 1,301,938 +0.02(+0.02%)
May 04, 2021 86.26 86.28 86.26 86.26 1,972,896 +0.00(+0.00%)
May 03, 2021 86.25 86.27 86.25 86.26 2,910,393 -0.02(-0.02%)
Apr 30, 2021 86.26 86.28 86.26 86.28 2,367,500 +0.01(+0.01%)
Apr 29, 2021 86.25 86.27 86.24 86.27 1,552,872 +0.02(+0.02%)
Apr 28, 2021 86.24 86.26 86.23 86.25 2,032,696 +0.02(+0.02%)
Apr 27, 2021 86.25 86.25 86.23 86.23 1,473,029 -0.01(-0.01%)
Apr 26, 2021 86.25 86.26 86.24 86.24 1,265,841 -0.02(-0.02%)
Apr 23, 2021 86.29 86.29 86.26 86.26 1,535,100 -0.02(-0.02%)
Apr 22, 2021 86.27 86.28 86.26 86.28 4,373,501 -0.01(-0.01%)
Apr 21, 2021 86.29 86.29 86.27 86.29 2,061,005 +0.02(+0.02%)
Apr 20, 2021 86.26 86.28 86.25 86.27 2,012,682 +0.02(+0.02%)
Apr 19, 2021 86.24 86.26 86.24 86.25 2,063,912 -0.01(-0.01%)
Apr 16, 2021 86.24 86.26 86.24 86.26 1,674,900 -0.01(-0.01%)
Apr 15, 2021 86.25 86.27 86.25 86.27 1,843,415 +0.02(+0.02%)
Apr 14, 2021 86.24 86.25 86.24 86.25 1,413,992 +0.00(+0.00%)
Apr 13, 2021 86.23 86.25 86.22 86.25 1,237,093 +0.03(+0.03%)
Apr 12, 2021 86.23 86.24 86.21 86.22 1,687,139 -0.02(-0.02%)
Apr 09, 2021 86.23 86.26 86.23 86.24 2,496,200 -0.03(-0.03%)
Apr 08, 2021 86.26 86.27 86.25 86.27 2,109,839 +0.03(+0.03%)
Apr 07, 2021 86.25 86.26 86.24 86.24 3,509,128 +0.01(+0.01%)
Apr 06, 2021 86.22 86.24 86.22 86.23 2,497,050 +0.02(+0.02%)
Apr 05, 2021 86.19 86.22 86.18 86.21 3,118,189 -0.02(-0.02%)
Apr 01, 2021 86.23 86.25 86.23 86.23 3,614,300 -0.02(-0.02%)
Mar 31, 2021 86.27 86.27 86.25 86.25 4,480,991 -0.03(-0.03%)
Mar 30, 2021 86.26 86.28 86.26 86.28 2,213,821 +0.00(+0.00%)
Mar 29, 2021 86.29 86.30 86.27 86.28 2,181,979 -0.02(-0.02%)
Mar 26, 2021 86.29 86.31 86.29 86.30 3,068,500 +0.00(+0.00%)
Mar 25, 2021 86.30 86.31 86.28 86.30 2,771,615 +0.01(+0.01%)
Mar 24, 2021 86.29 86.30 86.28 86.29 2,322,782 +0.02(+0.02%)
Mar 23, 2021 86.28 86.28 86.27 86.27 3,241,298 +0.01(+0.01%)
Mar 22, 2021 86.27 86.27 86.26 86.26 2,118,497 -0.01(-0.01%)
Mar 19, 2021 86.26 86.29 86.24 86.27 3,276,200 +0.00(+0.00%)
Mar 18, 2021 86.25 86.27 86.23 86.27 4,692,039 -0.01(-0.01%)
Mar 17, 2021 86.25 86.31 86.24 86.28 3,413,308 +0.02(+0.02%)
Mar 16, 2021 86.25 86.26 86.24 86.26 1,853,629 +0.00(+0.00%)
Mar 15, 2021 86.24 86.26 86.24 86.26 2,273,724 +0.01(+0.01%)
Mar 12, 2021 86.24 86.25 86.23 86.25 1,824,700 -0.01(-0.01%)
Mar 11, 2021 86.27 86.27 86.25 86.26 3,578,472 +0.00(+0.00%)
Mar 10, 2021 86.22 86.26 86.22 86.26 2,859,968 +0.03(+0.03%)
Mar 09, 2021 86.23 86.23 86.21 86.23 3,255,495 +0.00(+0.00%)
Mar 08, 2021 86.25 86.25 86.22 86.23 2,729,744 -0.03(-0.03%)
Mar 05, 2021 86.24 86.26 86.23 86.26 4,413,500 +0.00(+0.00%)
Mar 04, 2021 86.27 86.28 86.25 86.26 2,563,632 +0.00(+0.00%)
Mar 03, 2021 86.29 86.29 86.25 86.26 2,406,069 -0.05(-0.06%)
Mar 02, 2021 86.29 86.31 86.29 86.31 5,518,172 +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.