Skip to main content

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

83.11 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 80.56 80.69 80.56 80.69 10,281,119 +0.14(+0.17%)
Apr 29, 2020 80.58 80.59 80.55 80.55 4,610,313 -0.01(-0.01%)
Apr 28, 2020 80.57 80.58 80.55 80.56 3,987,740 +0.03(+0.03%)
Apr 27, 2020 80.53 80.54 80.50 80.53 5,302,132 +0.00(+0.00%)
Apr 24, 2020 80.54 80.56 80.53 80.53 3,353,724 +0.00(+0.00%)
Apr 23, 2020 80.54 80.56 80.52 80.53 3,237,894 -0.01(-0.01%)
Apr 22, 2020 80.56 80.56 80.54 80.54 5,203,304 -0.03(-0.03%)
Apr 21, 2020 80.58 80.59 80.55 80.57 3,883,768 +0.02(+0.02%)
Apr 20, 2020 80.57 80.59 80.55 80.55 6,421,527 +0.00(+0.00%)
Apr 17, 2020 80.56 80.59 80.55 80.55 3,531,328 -0.03(-0.03%)
Apr 16, 2020 80.58 80.60 80.56 80.58 2,562,877 +0.02(+0.02%)
Apr 15, 2020 80.58 80.60 80.55 80.56 4,593,453 +0.03(+0.03%)
Apr 14, 2020 80.52 80.55 80.49 80.53 5,069,105 +0.00(+0.00%)
Apr 13, 2020 80.53 80.53 80.49 80.53 3,610,367 +0.01(+0.01%)
Apr 09, 2020 80.49 80.55 80.48 80.52 5,809,959 +0.03(+0.03%)
Apr 08, 2020 80.45 80.52 80.45 80.49 5,259,830 +0.05(+0.06%)
Apr 07, 2020 80.42 80.47 80.40 80.45 8,478,163 -0.02(-0.02%)
Apr 06, 2020 80.48 80.51 80.46 80.47 5,237,866 -0.06(-0.07%)
Apr 03, 2020 80.51 80.60 80.48 80.52 5,398,166 -0.02(-0.02%)
Apr 02, 2020 80.54 80.57 80.52 80.54 6,325,029 +0.02(+0.02%)
Apr 01, 2020 80.52 80.57 80.48 80.52 7,448,278 +0.05(+0.06%)
Mar 31, 2020 80.52 80.57 80.47 80.47 6,115,384 -0.02(-0.02%)
Mar 30, 2020 80.53 80.55 80.46 80.49 6,086,265 +0.04(+0.05%)
Mar 27, 2020 80.50 80.50 80.33 80.45 39,945,656 -0.02(-0.02%)
Mar 26, 2020 80.39 80.51 80.39 80.47 9,026,782 +0.09(+0.12%)
Mar 25, 2020 80.30 80.43 80.30 80.38 6,567,907 +0.09(+0.12%)
Mar 24, 2020 80.31 80.38 80.28 80.28 9,011,090 -0.11(-0.14%)
Mar 23, 2020 80.51 80.53 80.37 80.39 10,201,873 +0.09(+0.12%)
Mar 20, 2020 80.20 80.43 80.20 80.30 11,506,948 +0.21(+0.27%)
Mar 19, 2020 80.05 80.34 80.05 80.09 13,892,334 +0.14(+0.17%)
Mar 18, 2020 80.05 80.57 79.95 79.95 12,825,022 -0.10(-0.13%)
Mar 17, 2020 80.30 80.34 79.97 80.05 11,295,994 -0.19(-0.23%)
Mar 16, 2020 80.39 80.53 80.22 80.24 13,058,088 +0.13(+0.16%)
Mar 13, 2020 79.89 80.14 79.80 80.11 10,148,457 +0.10(+0.13%)
Mar 12, 2020 80.13 80.35 80.01 80.01 13,261,063 -0.02(-0.02%)
Mar 11, 2020 80.13 80.14 80.01 80.02 8,479,849 -0.09(-0.12%)
Mar 10, 2020 80.13 80.19 79.99 80.12 12,891,696 -0.35(-0.44%)
Mar 09, 2020 80.19 80.47 80.19 80.47 47,777,988 +0.44(+0.55%)
Mar 06, 2020 80.14 80.19 80.01 80.03 4,715,568 +0.09(+0.12%)
Mar 05, 2020 79.95 79.97 79.91 79.94 4,089,837 +0.17(+0.21%)
Mar 04, 2020 79.82 79.89 79.77 79.77 6,152,066 +0.01(+0.02%)
Mar 03, 2020 79.50 79.87 79.49 79.76 7,789,642 +0.31(+0.39%)
Mar 02, 2020 79.59 79.66 79.45 79.45 16,165,873 -0.03(-0.04%)
Feb 28, 2020 79.41 79.52 79.38 79.48 10,309,860 +0.29(+0.36%)
Feb 27, 2020 79.21 79.27 79.14 79.19 6,481,108 +0.09(+0.12%)
Feb 26, 2020 79.03 79.12 79.01 79.10 3,978,175 +0.06(+0.07%)
Feb 25, 2020 78.98 79.08 78.98 79.04 3,264,996 +0.08(+0.11%)
Feb 24, 2020 78.96 78.99 78.95 78.96 2,939,448 +0.13(+0.16%)
Feb 21, 2020 78.80 78.88 78.79 78.83 1,940,237 +0.06(+0.08%)
Feb 20, 2020 78.74 78.79 78.74 78.77 2,212,503 +0.02(+0.02%)
Feb 19, 2020 78.72 78.75 78.70 78.75 1,534,710 +0.01(+0.01%)
Feb 18, 2020 78.74 78.76 78.72 78.74 1,800,674 +0.03(+0.04%)
Feb 14, 2020 78.71 78.72 78.70 78.71 1,682,661 +0.03(+0.04%)
Feb 13, 2020 78.68 78.70 78.66 78.67 1,834,422 +0.02(+0.02%)
Feb 12, 2020 78.66 78.67 78.66 78.66 1,510,479 -0.04(-0.05%)
Feb 11, 2020 78.70 78.71 78.67 78.69 2,061,458 -0.04(-0.05%)
Feb 10, 2020 78.74 78.76 78.71 78.73 1,060,020 +0.04(+0.05%)
Feb 07, 2020 78.68 78.71 78.67 78.69 1,518,817 +0.05(+0.06%)
Feb 06, 2020 78.63 78.65 78.62 78.65 1,624,174 +0.02(+0.02%)
Feb 05, 2020 78.64 78.66 78.63 78.63 2,404,565 -0.06(-0.07%)
Feb 04, 2020 78.69 78.70 78.66 78.68 1,699,215 -0.08(-0.11%)
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.