Skip to main content

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

81.41 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 81.29 81.42 81.24 81.41 5,163,381 -0.02(-0.02%)
Dec 01, 2022 81.29 81.43 81.27 81.43 23,602,768 +0.18(+0.22%)
Nov 30, 2022 80.98 81.25 80.95 81.25 10,388,116 +0.24(+0.30%)
Nov 29, 2022 81.05 81.06 81.02 81.02 4,715,073 -0.03(-0.04%)
Nov 28, 2022 81.05 81.08 81.03 81.05 4,338,912 +0.02(+0.02%)
Nov 25, 2022 81.00 81.03 80.99 81.03 1,542,160 +0.01(+0.01%)
Nov 23, 2022 80.94 81.03 80.92 81.02 4,081,441 +0.07(+0.09%)
Nov 22, 2022 80.94 80.96 80.90 80.95 3,428,434 +0.06(+0.07%)
Nov 21, 2022 80.97 80.97 80.88 80.89 3,442,740 -0.02(-0.02%)
Nov 18, 2022 80.98 81.02 80.91 80.91 4,381,478 -0.09(-0.11%)
Nov 17, 2022 81.03 81.03 80.96 81.00 5,416,708 -0.10(-0.12%)
Nov 16, 2022 81.12 81.13 81.07 81.09 8,270,135 +0.01(+0.01%)
Nov 15, 2022 81.08 81.09 81.02 81.08 21,275,734 +0.08(+0.10%)
Nov 14, 2022 80.99 81.01 80.95 81.01 7,206,274 -0.07(-0.09%)
Nov 11, 2022 81.02 81.11 81.01 81.07 4,276,726 -0.02(-0.02%)
Nov 10, 2022 81.01 81.12 81.00 81.09 6,644,467 +0.44(+0.54%)
Nov 09, 2022 80.56 80.68 80.54 80.66 4,753,279 +0.13(+0.16%)
Nov 08, 2022 80.49 80.55 80.48 80.53 7,106,562 +0.08(+0.10%)
Nov 07, 2022 80.48 80.48 80.44 80.45 4,400,321 -0.07(-0.09%)
Nov 04, 2022 80.47 80.55 80.41 80.52 4,356,194 +0.09(+0.11%)
Nov 03, 2022 80.40 80.48 80.40 80.43 4,842,685 -0.15(-0.19%)
Nov 02, 2022 80.66 80.79 80.53 80.58 5,726,323 -0.04(-0.05%)
Nov 01, 2022 80.82 80.83 80.62 80.62 5,360,611 -0.08(-0.10%)
Oct 31, 2022 80.70 80.72 80.66 80.69 6,865,206 -0.12(-0.15%)
Oct 28, 2022 80.83 80.88 80.78 80.81 4,481,290 -0.12(-0.15%)
Oct 27, 2022 80.85 80.94 80.81 80.93 4,026,045 +0.17(+0.21%)
Oct 26, 2022 80.71 80.80 80.70 80.76 6,062,821 +0.07(+0.09%)
Oct 25, 2022 80.73 80.78 80.68 80.69 5,132,704 +0.08(+0.10%)
Oct 24, 2022 80.60 80.67 80.57 80.62 3,694,053 -0.02(-0.02%)
Oct 21, 2022 80.53 80.68 80.50 80.64 5,199,918 +0.21(+0.26%)
Oct 20, 2022 80.47 80.52 80.43 80.43 5,819,234 -0.09(-0.11%)
Oct 19, 2022 80.55 80.58 80.51 80.52 4,365,267 -0.15(-0.19%)
Oct 18, 2022 80.70 80.71 80.62 80.67 7,038,539 +0.04(+0.05%)
Oct 17, 2022 80.68 80.69 80.62 80.63 4,027,739 +0.09(+0.11%)
Oct 14, 2022 80.67 80.68 80.52 80.54 5,817,206 -0.04(-0.05%)
Oct 13, 2022 80.50 80.68 80.49 80.58 5,773,364 -0.24(-0.30%)
Oct 12, 2022 80.75 80.82 80.74 80.81 8,820,843 +0.08(+0.10%)
Oct 11, 2022 80.76 80.81 80.73 80.73 3,850,983 +0.04(+0.05%)
Oct 10, 2022 80.73 80.74 80.66 80.69 2,945,957 -0.03(-0.04%)
Oct 07, 2022 80.75 80.77 80.72 80.72 4,636,480 -0.10(-0.12%)
Oct 06, 2022 80.92 80.93 80.82 80.82 5,119,511 -0.10(-0.12%)
Oct 05, 2022 80.92 80.95 80.85 80.92 7,203,111 -0.08(-0.10%)
Oct 04, 2022 81.02 81.10 80.98 81.00 6,243,441 +0.03(+0.04%)
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.