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, 2022 77.84 77.90 77.74 77.76 8,821,364 -0.07(-0.09%)
Sep 29, 2022 77.80 77.86 77.75 77.83 4,944,663 -0.11(-0.14%)
Sep 28, 2022 77.85 77.94 77.78 77.94 8,136,212 +0.34(+0.43%)
Sep 27, 2022 77.67 77.68 77.57 77.60 15,756,830 +0.00(+0.00%)
Sep 26, 2022 77.74 77.75 77.56 77.60 6,418,147 -0.17(-0.22%)
Sep 23, 2022 77.87 77.89 77.75 77.77 10,644,555 -0.10(-0.12%)
Sep 22, 2022 77.93 77.94 77.83 77.87 6,897,810 -0.14(-0.18%)
Sep 21, 2022 78.08 78.09 77.87 78.01 4,671,371 -0.07(-0.09%)
Sep 20, 2022 78.08 78.20 78.05 78.08 16,683,278 -0.04(-0.05%)
Sep 19, 2022 78.09 78.14 78.07 78.12 4,572,227 -0.09(-0.11%)
Sep 16, 2022 78.14 78.23 78.13 78.20 4,559,732 +0.04(+0.05%)
Sep 15, 2022 78.20 78.22 78.17 78.17 3,751,238 -0.09(-0.11%)
Sep 14, 2022 78.25 78.32 78.24 78.25 4,955,113 -0.07(-0.09%)
Sep 13, 2022 78.35 78.38 78.27 78.32 6,833,601 -0.27(-0.34%)
Sep 12, 2022 78.65 78.65 78.57 78.59 3,279,875 -0.01(-0.01%)
Sep 09, 2022 78.65 78.69 78.57 78.60 4,252,729 -0.07(-0.09%)
Sep 08, 2022 78.71 78.73 78.65 78.66 5,200,558 -0.10(-0.12%)
Sep 07, 2022 78.69 78.76 78.67 78.76 4,621,478 +0.11(+0.15%)
Sep 06, 2022 78.70 78.71 78.64 78.65 5,212,971 -0.17(-0.22%)
Sep 02, 2022 78.80 78.85 78.75 78.82 4,288,017 +0.17(+0.22%)
Sep 01, 2022 78.65 78.70 78.59 78.65 7,026,830 -0.06(-0.07%)
Aug 31, 2022 78.72 78.76 78.68 78.70 5,671,474 -0.01(-0.01%)
Aug 30, 2022 78.73 78.77 78.66 78.71 4,837,077 -0.04(-0.05%)
Aug 29, 2022 78.79 78.80 78.74 78.75 3,822,801 -0.06(-0.07%)
Aug 26, 2022 78.82 78.86 78.75 78.81 4,500,255 -0.02(-0.02%)
Aug 25, 2022 78.85 78.86 78.81 78.83 3,164,398 +0.05(+0.06%)
Aug 24, 2022 78.84 78.86 78.78 78.78 4,759,263 -0.09(-0.11%)
Aug 23, 2022 78.85 78.97 78.81 78.86 4,420,299 +0.04(+0.05%)
Aug 22, 2022 78.86 78.89 78.81 78.83 3,910,154 -0.11(-0.13%)
Aug 19, 2022 78.91 78.94 78.88 78.93 4,725,440 -0.06(-0.07%)
Aug 18, 2022 78.96 79.01 78.92 78.99 3,814,795 +0.11(+0.15%)
Aug 17, 2022 78.83 78.89 78.80 78.87 4,352,262 -0.07(-0.08%)
Aug 16, 2022 78.99 78.99 78.93 78.94 3,397,446 -0.07(-0.08%)
Aug 15, 2022 79.02 79.05 78.99 79.01 17,791,618 +0.07(+0.08%)
Aug 12, 2022 79.01 79.02 78.91 78.94 5,000,981 +0.02(+0.02%)
Aug 11, 2022 79.06 79.08 78.92 78.92 4,257,077 -0.03(-0.04%)
Aug 10, 2022 79.06 79.11 78.94 78.95 7,132,603 +0.08(+0.10%)
Aug 09, 2022 78.88 78.89 78.85 78.87 3,912,658 -0.08(-0.10%)
Aug 08, 2022 78.93 78.96 78.91 78.95 7,182,058 +0.08(+0.10%)
Aug 05, 2022 78.90 78.94 78.86 78.87 5,279,946 -0.33(-0.41%)
Aug 04, 2022 79.10 79.22 79.08 79.20 5,658,219 +0.11(+0.13%)
Aug 03, 2022 79.04 79.09 78.91 79.09 6,781,218 +0.03(+0.04%)
Aug 02, 2022 79.33 79.35 79.07 79.07 14,915,675 -0.28(-0.35%)
Aug 01, 2022 79.34 79.36 79.29 79.34 6,757,648 -0.00(-0.00%)
Jul 29, 2022 79.30 79.38 79.28 79.34 5,805,080 -0.01(-0.01%)
Jul 28, 2022 79.36 79.39 79.31 79.35 5,833,822 +0.17(+0.22%)
Jul 27, 2022 79.08 79.21 79.04 79.18 7,380,397 +0.12(+0.16%)
Jul 26, 2022 79.17 79.18 79.06 79.06 2,987,924 -0.04(-0.05%)
Jul 25, 2022 79.10 79.13 79.08 79.10 21,404,602 -0.07(-0.08%)
Jul 22, 2022 79.12 79.25 79.11 79.16 6,320,108 +0.20(+0.25%)
Jul 21, 2022 78.86 78.98 78.83 78.96 6,123,245 +0.22(+0.28%)
Jul 20, 2022 78.83 78.83 78.73 78.74 5,708,472 -0.01(-0.01%)
Jul 19, 2022 78.85 78.86 78.74 78.75 9,557,220 -0.09(-0.11%)
Jul 18, 2022 78.84 78.86 78.79 78.84 2,730,043 -0.05(-0.06%)
Jul 15, 2022 78.82 78.94 78.81 78.89 6,244,293 +0.06(+0.07%)
Jul 14, 2022 78.70 78.88 78.67 78.83 6,967,709 -0.03(-0.04%)
Jul 13, 2022 78.76 78.95 78.75 78.86 12,319,428 -0.09(-0.11%)
Jul 12, 2022 79.00 79.04 78.93 78.94 6,670,751 +0.04(+0.05%)
Jul 11, 2022 78.95 79.00 78.90 78.91 17,442,020 +0.03(+0.04%)
Jul 08, 2022 78.90 78.91 78.84 78.88 3,400,877 -0.10(-0.12%)
Jul 07, 2022 79.02 79.03 78.93 78.97 5,135,385 -0.06(-0.07%)
Jul 06, 2022 79.27 79.27 79.02 79.03 5,111,770 -0.22(-0.28%)
Jul 05, 2022 79.27 79.31 79.23 79.25 10,350,658 -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.