Skip to main content

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

83.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.16 78.19 78.12 78.13 5,684,913 +0.00(+0.00%)
Mar 30, 2022 78.06 78.15 78.05 78.13 6,215,938 +0.06(+0.07%)
Mar 29, 2022 78.06 78.12 78.02 78.07 4,950,486 +0.04(+0.05%)
Mar 28, 2022 78.06 78.10 78.04 78.04 3,191,087 -0.07(-0.10%)
Mar 25, 2022 78.21 78.22 78.05 78.11 4,909,368 -0.21(-0.27%)
Mar 24, 2022 78.32 78.34 78.27 78.32 3,536,710 -0.02(-0.03%)
Mar 23, 2022 78.33 78.37 78.29 78.34 4,464,050 +0.07(+0.08%)
Mar 22, 2022 78.25 78.31 78.23 78.28 3,127,432 -0.06(-0.07%)
Mar 21, 2022 78.49 78.51 78.33 78.34 5,699,661 -0.26(-0.33%)
Mar 18, 2022 78.58 78.62 78.57 78.60 5,277,148 -0.02(-0.02%)
Mar 17, 2022 78.61 78.64 78.59 78.62 4,750,949 -0.03(-0.04%)
Mar 16, 2022 78.70 78.72 78.51 78.64 5,723,372 -0.08(-0.10%)
Mar 15, 2022 78.81 78.82 78.71 78.72 5,334,009 +0.03(+0.04%)
Mar 14, 2022 78.77 78.79 78.69 78.69 4,133,893 -0.21(-0.26%)
Mar 11, 2022 78.90 78.91 78.85 78.90 2,795,887 -0.03(-0.04%)
Mar 10, 2022 78.93 78.94 78.89 78.93 5,099,743 -0.07(-0.08%)
Mar 09, 2022 78.98 79.01 78.95 78.99 5,322,250 -0.05(-0.06%)
Mar 08, 2022 79.09 79.12 79.02 79.04 5,957,545 -0.10(-0.13%)
Mar 07, 2022 79.17 79.22 79.14 79.14 6,723,892 -0.10(-0.13%)
Mar 04, 2022 79.24 79.30 79.23 79.24 3,073,052 +0.08(+0.11%)
Mar 03, 2022 79.15 79.20 79.11 79.16 7,332,044 +0.00(+0.00%)
Mar 02, 2022 79.30 79.31 79.14 79.16 5,599,643 -0.26(-0.33%)
Mar 01, 2022 79.40 79.54 79.39 79.42 7,877,038 +0.18(+0.23%)
Feb 28, 2022 79.24 79.31 79.23 79.24 5,617,994 +0.14(+0.18%)
Feb 25, 2022 79.06 79.10 79.01 79.10 4,566,375 +0.00(+0.00%)
Feb 24, 2022 79.19 79.22 79.08 79.10 4,880,717 +0.07(+0.08%)
Feb 23, 2022 79.05 79.08 79.01 79.03 4,544,629 -0.05(-0.06%)
Feb 22, 2022 79.11 79.11 79.05 79.08 3,721,480 -0.07(-0.09%)
Feb 18, 2022 79.16 0 +0.01(+0.01%)
Feb 17, 2022 79.10 79.15 79.09 79.15 4,741,187 +0.05(+0.06%)
Feb 16, 2022 79.02 79.11 79.01 79.10 3,560,012 +0.10(+0.13%)
Feb 15, 2022 78.97 79.01 78.95 79.00 2,270,508 +0.03(+0.04%)
Feb 14, 2022 78.98 79.02 78.92 78.97 4,669,220 -0.17(-0.21%)
Feb 11, 2022 79.02 79.14 78.95 79.14 5,797,125 +0.24(+0.31%)
Feb 10, 2022 79.14 79.15 78.89 78.89 6,287,625 -0.40(-0.51%)
Feb 09, 2022 79.33 79.34 79.29 79.30 3,176,721 -0.01(-0.01%)
Feb 08, 2022 79.35 79.36 79.31 79.31 15,319,475 -0.08(-0.11%)
Feb 07, 2022 79.39 79.40 79.35 79.39 3,794,395 +0.02(+0.02%)
Feb 04, 2022 79.42 79.42 79.33 79.37 10,036,194 -0.16(-0.20%)
Feb 03, 2022 79.56 79.51 79.53 3,857,420 -0.07(-0.08%)
Feb 02, 2022 79.60 79.62 79.59 79.60 5,860,713 +0.02(+0.02%)
Feb 01, 2022 79.60 79.61 79.53 79.58 14,016,002 -0.01(-0.01%)
Jan 28, 2022 79.56 79.60 79.55 79.58 4,924,271 +0.03(+0.04%)
Jan 27, 2022 79.56 79.59 79.54 79.56 8,032,261 -0.07(-0.08%)
Jan 26, 2022 79.77 79.80 79.60 79.62 11,612,529 -0.14(-0.18%)
Jan 25, 2022 79.81 79.83 79.76 79.76 4,971,168 -0.04(-0.05%)
Jan 24, 2022 79.79 79.86 79.77 79.80 8,364,113 +0.05(+0.06%)
Jan 21, 2022 79.77 79.79 79.74 79.75 5,681,750 +0.07(+0.08%)
Jan 20, 2022 79.70 79.71 79.68 79.69 2,948,637 -0.02(-0.02%)
Jan 19, 2022 79.70 79.74 79.70 79.71 4,006,606 +0.04(+0.05%)
Jan 18, 2022 79.71 79.72 79.66 79.67 3,479,040 -0.12(-0.15%)
Jan 14, 2022 79.79 0 -0.10(-0.13%)
Jan 13, 2022 79.87 79.90 79.86 79.89 3,991,188 +0.04(+0.05%)
Jan 12, 2022 79.89 79.89 79.86 79.86 7,777,520 -0.03(-0.04%)
Jan 11, 2022 79.81 79.88 79.81 79.88 16,939,356 +0.03(+0.04%)
Jan 10, 2022 79.87 79.89 79.86 79.86 4,640,480 -0.05(-0.06%)
Jan 07, 2022 79.89 79.93 79.87 79.90 2,837,316 -0.02(-0.02%)
Jan 06, 2022 79.94 79.95 79.90 79.92 3,764,649 -0.07(-0.08%)
Jan 05, 2022 80.06 80.06 79.98 79.99 3,044,113 -0.10(-0.13%)
Jan 04, 2022 80.04 80.09 80.04 80.09 2,945,419 -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.