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

86.26 USD -0.01 (-0.01%)
Official Closing Price Updated: 5:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 86.24 86.26 86.24 86.26 1,674,900 -0.01(-0.01%)
Apr 15, 2021 86.25 86.27 86.25 86.27 1,843,415 +0.02(+0.02%)
Apr 14, 2021 86.24 86.25 86.24 86.25 1,413,992 +0.00(+0.00%)
Apr 13, 2021 86.23 86.25 86.22 86.25 1,237,093 +0.03(+0.03%)
Apr 12, 2021 86.23 86.24 86.21 86.22 1,687,139 -0.02(-0.02%)
Apr 09, 2021 86.23 86.26 86.23 86.24 2,496,200 -0.03(-0.03%)
Apr 08, 2021 86.26 86.27 86.25 86.27 2,109,839 +0.03(+0.03%)
Apr 07, 2021 86.25 86.26 86.24 86.24 3,509,128 +0.01(+0.01%)
Apr 06, 2021 86.22 86.24 86.22 86.23 2,497,050 +0.02(+0.02%)
Apr 05, 2021 86.19 86.22 86.18 86.21 3,118,189 -0.02(-0.02%)
Apr 01, 2021 86.23 86.25 86.23 86.23 3,614,300 -0.02(-0.02%)
Mar 31, 2021 86.27 86.27 86.25 86.25 4,480,991 -0.03(-0.03%)
Mar 30, 2021 86.26 86.28 86.26 86.28 2,213,821 +0.00(+0.00%)
Mar 29, 2021 86.29 86.30 86.27 86.28 2,181,979 -0.02(-0.02%)
Mar 26, 2021 86.29 86.31 86.29 86.30 3,068,500 +0.00(+0.00%)
Mar 25, 2021 86.30 86.31 86.28 86.30 2,771,615 +0.01(+0.01%)
Mar 24, 2021 86.29 86.30 86.28 86.29 2,322,782 +0.02(+0.02%)
Mar 23, 2021 86.28 86.28 86.27 86.27 3,241,298 +0.01(+0.01%)
Mar 22, 2021 86.27 86.27 86.26 86.26 2,118,497 -0.01(-0.01%)
Mar 19, 2021 86.26 86.29 86.24 86.27 3,276,200 +0.00(+0.00%)
Mar 18, 2021 86.25 86.27 86.23 86.27 4,692,039 -0.01(-0.01%)
Mar 17, 2021 86.25 86.31 86.24 86.28 3,413,308 +0.02(+0.02%)
Mar 16, 2021 86.25 86.26 86.24 86.26 1,853,629 +0.00(+0.00%)
Mar 15, 2021 86.24 86.26 86.24 86.26 2,273,724 +0.01(+0.01%)
Mar 12, 2021 86.24 86.25 86.23 86.25 1,824,700 -0.01(-0.01%)
Mar 11, 2021 86.27 86.27 86.25 86.26 3,578,472 +0.00(+0.00%)
Mar 10, 2021 86.22 86.26 86.22 86.26 2,859,968 +0.03(+0.03%)
Mar 09, 2021 86.23 86.23 86.21 86.23 3,255,495 +0.00(+0.00%)
Mar 08, 2021 86.25 86.25 86.22 86.23 2,729,744 -0.03(-0.03%)
Mar 05, 2021 86.24 86.26 86.23 86.26 4,413,500 +0.00(+0.00%)
Mar 04, 2021 86.27 86.28 86.25 86.26 2,563,632 +0.00(+0.00%)
Mar 03, 2021 86.29 86.29 86.25 86.26 2,406,069 -0.05(-0.06%)
Mar 02, 2021 86.29 86.31 86.29 86.31 5,518,172 +0.02(+0.02%)
Mar 01, 2021 86.29 86.30 86.27 86.29 3,366,650 -0.03(-0.03%)
Feb 26, 2021 86.27 86.32 86.23 86.32 5,187,400 +0.11(+0.13%)
Feb 25, 2021 86.28 86.28 86.17 86.21 4,956,101 -0.12(-0.14%)
Feb 24, 2021 86.33 86.34 86.32 86.33 2,529,995 -0.03(-0.03%)
Feb 23, 2021 86.34 86.36 86.34 86.36 9,025,871 +0.01(+0.01%)
Feb 22, 2021 86.36 86.36 86.35 86.35 3,801,620 -0.02(-0.02%)
Feb 19, 2021 86.35 86.37 86.35 86.37 2,113,800 +0.01(+0.01%)
Feb 18, 2021 86.36 86.37 86.34 86.36 2,362,284 +0.00(+0.00%)
Feb 17, 2021 86.35 86.36 86.34 86.36 2,307,583 +0.02(+0.02%)
Feb 16, 2021 86.36 86.36 86.33 86.34 3,364,179 -0.03(-0.03%)
Feb 12, 2021 86.36 86.38 86.36 86.37 3,364,600 +0.01(+0.01%)
Feb 11, 2021 86.36 86.37 86.36 86.36 2,348,581 +0.00(+0.00%)
Feb 10, 2021 86.37 86.37 86.35 86.36 3,016,080 +0.01(+0.01%)
Feb 09, 2021 86.36 86.37 86.35 86.35 1,930,692 -0.02(-0.02%)
Feb 08, 2021 86.36 86.37 86.36 86.37 2,193,173 -0.01(-0.01%)
Feb 05, 2021 86.37 86.38 86.36 86.38 1,495,900 +0.02(+0.02%)
Feb 04, 2021 86.35 86.36 86.35 86.36 1,848,156 +0.00(+0.00%)
Feb 03, 2021 86.35 86.36 86.35 86.36 2,219,028 +0.01(+0.01%)
Feb 02, 2021 86.37 86.37 86.35 86.35 2,245,423 -0.03(-0.03%)
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.