Skip to main content

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

81.34 -0.04 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 81.43 81.43 81.33 81.34 3,473,505 -0.04(-0.05%)
May 22, 2024 81.40 81.42 81.38 81.38 3,050,884 -0.06(-0.07%)
May 21, 2024 81.44 81.46 81.44 81.44 1,991,282 +0.04(+0.05%)
May 20, 2024 81.43 81.43 81.40 81.40 2,445,165 -0.02(-0.02%)
May 17, 2024 81.46 81.47 81.42 81.42 2,758,016 -0.05(-0.06%)
May 16, 2024 81.51 81.52 81.46 81.47 2,977,720 -0.06(-0.07%)
May 15, 2024 81.49 81.53 81.47 81.53 3,248,395 +0.15(+0.18%)
May 14, 2024 81.36 81.38 81.35 81.38 2,319,536 +0.08(+0.10%)
May 13, 2024 81.34 81.35 81.30 81.30 2,442,563 +0.02(+0.02%)
May 10, 2024 81.34 81.34 81.28 81.28 1,866,129 -0.07(-0.09%)
May 09, 2024 81.32 81.37 81.33 81.35 2,160,170 +0.07(+0.09%)
May 08, 2024 81.28 81.31 81.28 81.28 2,308,852 -0.02(-0.02%)
May 07, 2024 81.31 81.33 81.28 81.30 2,706,236 +0.01(+0.01%)
May 06, 2024 81.31 81.31 81.27 81.29 2,960,541 -0.01(-0.01%)
May 03, 2024 81.35 81.39 81.26 81.30 4,960,205 +0.13(+0.16%)
May 02, 2024 81.08 81.18 81.07 81.17 3,750,656 +0.12(+0.15%)
May 01, 2024 80.95 81.08 80.91 81.05 8,030,735 +0.16(+0.20%)
Apr 30, 2024 80.93 80.96 80.89 80.89 6,440,165 -0.10(-0.12%)
Apr 29, 2024 80.98 81.00 80.97 80.99 2,266,930 +0.04(+0.05%)
Apr 26, 2024 80.96 80.99 80.94 80.95 3,081,482 +0.02(+0.02%)
Apr 25, 2024 80.92 80.95 80.90 80.93 4,237,801 -0.06(-0.07%)
Apr 24, 2024 80.98 81.00 80.96 80.99 4,313,933 -0.03(-0.04%)
Apr 23, 2024 80.93 81.04 80.92 81.02 3,630,719 +0.07(+0.09%)
Apr 22, 2024 80.92 80.97 80.92 80.95 4,187,790 +0.04(+0.05%)
Apr 19, 2024 80.94 80.94 80.90 80.91 2,947,946 +0.02(+0.02%)
Apr 18, 2024 80.95 80.95 80.88 80.89 3,290,210 -0.04(-0.05%)
Apr 17, 2024 80.90 80.96 80.89 80.93 3,610,548 +0.06(+0.07%)
Apr 16, 2024 80.86 80.90 80.81 80.87 3,112,558 -0.05(-0.06%)
Apr 15, 2024 80.85 80.92 80.81 80.92 4,857,009 -0.03(-0.04%)
Apr 12, 2024 80.96 81.00 80.95 80.95 5,404,925 +0.05(+0.06%)
Apr 11, 2024 80.91 80.91 80.84 80.90 6,707,944 +0.10(+0.12%)
Apr 10, 2024 80.87 80.89 80.79 80.80 6,349,192 -0.33(-0.41%)
Apr 09, 2024 81.12 81.16 81.12 81.13 2,689,637 +0.08(+0.10%)
Apr 08, 2024 81.09 81.11 81.05 81.05 3,346,346 -0.08(-0.10%)
Apr 05, 2024 81.17 81.21 81.12 81.13 3,979,958 -0.13(-0.16%)
Apr 04, 2024 81.20 81.27 81.18 81.26 2,815,040 +0.08(+0.10%)
Apr 03, 2024 81.09 81.18 81.07 81.18 2,913,523 +0.06(+0.07%)
Apr 02, 2024 81.08 81.14 81.07 81.12 3,496,269 +0.04(+0.05%)
Apr 01, 2024 81.22 81.23 81.08 81.08 4,676,874 -0.17(-0.21%)
Mar 28, 2024 81.24 81.21 81.21 81.25 5,743,108 -0.05(-0.06%)
Mar 27, 2024 81.27 81.31 81.27 81.30 2,602,294 +0.09(+0.11%)
Mar 26, 2024 81.19 81.22 81.17 81.21 2,197,839 +0.02(+0.02%)
Mar 25, 2024 81.22 81.23 81.19 81.19 3,724,876 -0.04(-0.05%)
Mar 22, 2024 81.23 81.25 81.23 81.23 2,051,359 +0.06(+0.07%)
Mar 21, 2024 81.19 81.21 81.16 81.17 3,732,854 +0.00(+0.00%)
Mar 20, 2024 81.05 81.18 81.04 81.17 4,800,259 +0.13(+0.16%)
Mar 19, 2024 81.03 81.05 81.01 81.04 1,833,393 +0.07(+0.09%)
Mar 18, 2024 80.98 80.98 80.94 80.97 1,984,724 +0.01(+0.01%)
Mar 15, 2024 80.98 81.00 80.96 80.96 3,065,521 -0.05(-0.06%)
Mar 14, 2024 81.05 81.06 81.01 81.01 4,111,779 -0.07(-0.09%)
Mar 13, 2024 81.12 81.13 81.08 81.08 2,237,905 -0.04(-0.05%)
Mar 12, 2024 81.16 81.17 81.11 81.12 2,275,748 -0.08(-0.10%)
Mar 11, 2024 81.23 81.24 81.19 81.20 3,532,665 -0.07(-0.09%)
Mar 08, 2024 81.32 81.33 81.25 81.27 2,403,349 +0.04(+0.05%)
Mar 07, 2024 81.20 81.23 81.17 81.23 3,007,351 +0.10(+0.12%)
Mar 06, 2024 81.16 81.19 81.11 81.13 5,373,731 +0.02(+0.02%)
Mar 05, 2024 81.11 81.16 81.08 81.11 4,129,775 +0.06(+0.07%)
Mar 04, 2024 81.06 81.09 81.02 81.05 2,432,990 -0.08(-0.10%)
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.