Skip to main content

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

81.79 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.74 81.79 81.73 81.63 6,682,663 -0.07(-0.08%)
Nov 29, 2021 81.65 81.70 81.63 81.70 3,959,895 +0.04(+0.05%)
Nov 26, 2021 81.67 81.72 81.66 81.66 2,987,553 +0.16(+0.20%)
Nov 24, 2021 81.49 81.51 81.47 81.50 1,695,626 -0.02(-0.02%)
Nov 23, 2021 81.53 81.54 81.51 81.52 3,039,705 +0.00(+0.00%)
Nov 22, 2021 81.53 81.55 81.50 81.52 3,285,922 -0.10(-0.12%)
Nov 19, 2021 81.70 81.72 81.61 81.61 2,933,329 -0.02(-0.02%)
Nov 18, 2021 81.62 81.64 81.61 81.63 1,702,917 -0.01(-0.01%)
Nov 17, 2021 81.60 81.64 81.59 81.64 1,519,535 +0.03(+0.04%)
Nov 16, 2021 81.59 81.62 81.52 81.61 1,810,275 +0.00(+0.00%)
Nov 15, 2021 81.63 81.63 81.58 81.61 2,557,514 -0.01(-0.01%)
Nov 12, 2021 81.62 81.64 81.59 81.62 3,305,091 +0.07(+0.08%)
Nov 11, 2021 81.59 81.60 81.55 81.55 1,932,834 -0.09(-0.10%)
Nov 10, 2021 81.66 81.61 81.64 5,656,702 -0.13(-0.16%)
Nov 09, 2021 81.77 81.79 81.76 81.77 2,037,525 +0.05(+0.06%)
Nov 08, 2021 81.78 81.79 81.72 81.73 2,409,768 -0.10(-0.12%)
Nov 05, 2021 81.76 81.83 81.75 81.82 3,096,898 +0.04(+0.05%)
Nov 04, 2021 81.75 81.82 81.75 81.78 3,726,498 +0.08(+0.09%)
Nov 03, 2021 81.71 81.72 81.63 81.71 3,407,618 -0.02(-0.02%)
Nov 02, 2021 81.70 81.73 81.68 81.73 2,299,334 +0.09(+0.10%)
Nov 01, 2021 81.63 81.66 81.61 81.64 5,307,887 -0.04(-0.05%)
Oct 29, 2021 81.61 81.71 81.59 81.68 4,160,147 +0.01(+0.01%)
Oct 28, 2021 81.63 81.71 81.62 81.67 3,121,709 +0.01(+0.01%)
Oct 27, 2021 81.69 81.70 81.60 81.66 4,597,052 -0.02(-0.02%)
Oct 26, 2021 81.68 81.68 3,016,919 -0.02(-0.02%)
Oct 25, 2021 81.67 81.71 81.67 81.70 2,092,124 +0.04(+0.05%)
Oct 22, 2021 81.65 81.66 81.60 81.66 3,589,410 -0.02(-0.02%)
Oct 21, 2021 81.71 81.71 81.67 81.68 2,225,634 -0.10(-0.12%)
Oct 20, 2021 81.76 81.77 81.76 81.77 2,481,368 +0.03(+0.03%)
Oct 19, 2021 81.74 81.76 81.74 81.74 1,932,582 +0.03(+0.03%)
Oct 18, 2021 81.71 81.74 81.70 81.71 3,120,541 -0.06(-0.07%)
Oct 15, 2021 81.79 81.81 81.75 81.77 2,984,861 -0.05(-0.06%)
Oct 14, 2021 81.83 81.84 81.76 81.82 3,675,202 +0.00(+0.00%)
Oct 13, 2021 81.81 81.83 81.80 81.82 2,905,499 -0.03(-0.03%)
Oct 12, 2021 81.85 81.86 81.82 81.85 2,045,347 +0.04(+0.05%)
Oct 11, 2021 81.84 81.86 81.81 81.81 2,114,948 -0.07(-0.08%)
Oct 08, 2021 81.91 81.91 81.87 81.88 2,071,448 -0.03(-0.03%)
Oct 07, 2021 81.91 81.91 81.90 81.91 2,577,354 -0.03(-0.03%)
Oct 06, 2021 81.93 81.93 81.91 81.93 4,046,883 -0.01(-0.01%)
Oct 05, 2021 81.94 81.95 81.93 81.94 3,774,375 -0.02(-0.02%)
Oct 04, 2021 81.96 81.97 81.95 81.96 12,767,497 -0.03(-0.03%)
Oct 01, 2021 81.97 81.99 81.96 81.99 4,195,654 +0.04(+0.05%)
Sep 30, 2021 81.91 81.95 81.91 81.95 4,729,072 +0.02(+0.02%)
Sep 29, 2021 81.91 81.93 81.91 81.93 3,734,099 +0.03(+0.03%)
Sep 28, 2021 81.90 81.91 81.89 81.90 2,616,998 +0.01(+0.01%)
Sep 27, 2021 81.90 81.91 81.89 81.89 1,929,290 -0.01(-0.01%)
Sep 24, 2021 81.93 81.93 81.90 81.90 1,537,691 -0.03(-0.03%)
Sep 23, 2021 81.95 81.96 81.93 81.93 3,002,074 -0.05(-0.06%)
Sep 22, 2021 82.01 82.02 81.96 81.98 1,688,331 -0.05(-0.06%)
Sep 21, 2021 82.02 82.04 82.02 82.03 2,030,331 +0.02(+0.02%)
Sep 20, 2021 82.01 82.02 82.00 82.01 2,530,705 +0.02(+0.02%)
Sep 17, 2021 82.00 82.00 81.99 81.99 3,053,779 -0.02(-0.02%)
Sep 16, 2021 82.01 82.02 82.00 82.01 1,151,445 -0.03(-0.03%)
Sep 15, 2021 82.03 82.04 82.02 82.04 1,882,176 +0.00(+0.00%)
Sep 14, 2021 82.04 82.05 82.03 82.04 1,495,811 +0.01(+0.01%)
Sep 13, 2021 82.02 82.03 82.01 82.03 1,152,740 +0.02(+0.02%)
Sep 10, 2021 82.01 82.03 82.01 82.01 1,450,857 -0.03(-0.03%)
Sep 09, 2021 82.01 82.04 82.01 82.04 1,682,713 +0.02(+0.02%)
Sep 08, 2021 82.02 82.03 82.01 82.02 1,689,498 +0.00(+0.01%)
Sep 07, 2021 82.02 82.02 82.01 82.01 1,543,965 -0.01(-0.02%)
Sep 03, 2021 82.03 82.04 82.03 82.03 1,194,844 -0.01(-0.01%)
Sep 02, 2021 82.03 82.04 82.02 82.04 1,724,153 +0.01(+0.01%)
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.