Skip to main content

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

81.58 -0.08 (-0.10%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 81.59 81.62 81.55 81.58 2,417,126 -0.08(-0.10%)
Mar 01, 2024 81.54 81.68 81.49 81.66 4,883,059 +0.16(+0.20%)
Feb 29, 2024 81.50 81.54 81.48 81.50 8,859,931 +0.05(+0.06%)
Feb 28, 2024 81.42 81.46 81.41 81.45 3,249,047 +0.08(+0.10%)
Feb 27, 2024 81.39 81.41 81.35 81.37 3,442,519 +0.00(+0.00%)
Feb 26, 2024 81.41 81.42 81.35 81.37 4,560,630 -0.06(-0.07%)
Feb 23, 2024 81.38 81.44 81.37 81.43 3,880,728 +0.04(+0.05%)
Feb 22, 2024 81.40 81.45 81.36 81.39 15,546,854 -0.01(-0.01%)
Feb 21, 2024 81.51 81.51 81.40 81.40 8,615,792 -0.07(-0.09%)
Feb 20, 2024 81.50 81.53 81.47 81.47 6,191,016 +0.05(+0.06%)
Feb 16, 2024 81.37 81.42 81.36 81.42 7,873,586 -0.10(-0.12%)
Feb 15, 2024 81.54 81.56 81.48 81.52 3,783,609 +0.08(+0.10%)
Feb 14, 2024 81.38 81.47 81.37 81.44 5,447,573 +0.12(+0.15%)
Feb 13, 2024 81.41 81.43 81.31 81.32 5,290,631 -0.26(-0.32%)
Feb 12, 2024 81.60 81.61 81.57 81.58 2,738,597 +0.01(+0.01%)
Feb 09, 2024 81.55 81.58 81.55 81.57 2,531,340 -0.03(-0.04%)
Feb 08, 2024 81.62 81.64 81.59 81.60 2,239,993 -0.02(-0.02%)
Feb 07, 2024 81.63 81.71 81.61 81.62 3,052,811 -0.03(-0.04%)
Feb 06, 2024 81.56 81.68 81.55 81.65 3,617,343 +0.13(+0.16%)
Feb 05, 2024 81.59 81.60 81.52 81.52 5,984,650 -0.16(-0.20%)
Feb 02, 2024 81.69 81.72 81.63 81.68 8,285,077 -0.26(-0.32%)
Feb 01, 2024 81.94 82.02 81.87 81.94 8,312,594 +0.12(+0.15%)
Jan 31, 2024 81.79 81.91 81.74 81.82 7,452,848 +0.15(+0.18%)
Jan 30, 2024 81.74 81.75 81.62 81.67 2,359,639 -0.05(-0.06%)
Jan 29, 2024 81.68 81.73 81.68 81.72 3,364,428 +0.08(+0.10%)
Jan 26, 2024 81.66 81.66 81.62 81.64 4,682,301 -0.05(-0.06%)
Jan 25, 2024 81.64 81.71 81.63 81.69 5,525,641 +0.15(+0.18%)
Jan 24, 2024 81.67 81.68 81.54 81.54 4,736,242 -0.04(-0.05%)
Jan 23, 2024 81.56 81.59 81.54 81.58 3,386,115 -0.01(-0.01%)
Jan 22, 2024 81.58 81.61 81.57 81.59 4,697,030 +0.04(+0.05%)
Jan 19, 2024 81.55 81.57 81.51 81.55 5,501,588 -0.06(-0.07%)
Jan 18, 2024 81.62 81.63 81.58 81.61 4,510,626 +0.04(+0.05%)
Jan 17, 2024 81.60 81.60 81.54 81.57 6,757,089 -0.16(-0.19%)
Jan 16, 2024 81.79 81.84 81.70 81.73 8,477,005 -0.13(-0.16%)
Jan 12, 2024 81.85 81.89 81.81 81.86 6,850,123 +0.17(+0.21%)
Jan 11, 2024 81.56 81.70 81.56 81.69 4,933,101 +0.19(+0.23%)
Jan 10, 2024 81.55 81.55 81.49 81.50 6,470,254 +0.00(+0.00%)
Jan 09, 2024 81.47 81.51 81.46 81.50 5,258,433 +0.02(+0.02%)
Jan 08, 2024 81.45 81.56 81.45 81.48 4,682,432 +0.07(+0.09%)
Jan 05, 2024 81.38 81.53 81.36 81.41 8,153,329 -0.02(-0.02%)
Jan 04, 2024 81.43 81.46 81.41 81.43 2,937,585 -0.05(-0.06%)
Jan 03, 2024 81.43 81.50 81.40 81.48 4,359,268 +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.