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 (%)
Feb 28, 2023 76.97 77.02 76.95 77.00 4,184,411 -0.02(-0.02%)
Feb 27, 2023 77.01 77.02 76.98 77.02 3,414,413 +0.07(+0.09%)
Feb 24, 2023 76.99 77.00 76.92 76.95 4,406,838 -0.16(-0.21%)
Feb 23, 2023 77.08 77.12 77.06 77.11 4,283,480 +0.05(+0.06%)
Feb 22, 2023 77.08 77.11 77.05 77.06 4,090,934 +0.04(+0.05%)
Feb 21, 2023 77.08 77.10 77.03 77.03 6,718,039 -0.15(-0.20%)
Feb 17, 2023 77.10 77.18 77.08 77.18 3,969,540 +0.07(+0.09%)
Feb 16, 2023 77.12 77.17 77.08 77.11 6,396,825 +0.01(+0.01%)
Feb 15, 2023 77.10 77.14 77.08 77.10 5,286,297 +0.01(+0.01%)
Feb 14, 2023 77.16 77.19 77.09 77.09 8,296,937 -0.16(-0.21%)
Feb 13, 2023 77.21 77.26 77.21 77.26 5,190,224 +0.02(+0.02%)
Feb 10, 2023 77.30 77.31 77.24 77.24 5,307,887 -0.04(-0.05%)
Feb 09, 2023 77.37 77.38 77.26 77.27 4,552,731 -0.06(-0.07%)
Feb 08, 2023 77.32 77.35 77.28 77.33 5,377,704 +0.03(+0.04%)
Feb 07, 2023 77.32 77.41 77.26 77.30 5,142,547 +0.04(+0.05%)
Feb 06, 2023 77.34 77.37 77.26 77.26 4,288,382 -0.22(-0.28%)
Feb 03, 2023 77.58 77.61 77.48 77.48 7,543,698 -0.29(-0.37%)
Feb 02, 2023 77.82 77.83 77.74 77.77 10,862,772 +0.01(+0.01%)
Feb 01, 2023 77.62 77.76 77.51 77.76 8,863,916 +0.14(+0.17%)
Jan 31, 2023 77.57 77.62 77.52 77.62 7,630,560 +0.14(+0.18%)
Jan 30, 2023 77.50 77.50 77.47 77.48 6,791,540 -0.08(-0.10%)
Jan 27, 2023 77.54 77.56 77.52 77.56 4,028,331 +0.00(+0.00%)
Jan 26, 2023 77.59 77.61 77.55 77.56 5,708,425 -0.05(-0.06%)
Jan 25, 2023 77.58 77.63 77.58 77.61 3,339,594 +0.05(+0.06%)
Jan 24, 2023 77.53 77.59 77.50 77.56 4,403,983 +0.03(+0.04%)
Jan 23, 2023 77.56 77.58 77.51 77.53 5,858,151 -0.08(-0.10%)
Jan 20, 2023 77.59 77.61 77.56 77.61 4,259,845 -0.07(-0.09%)
Jan 19, 2023 77.68 77.70 77.64 77.67 5,045,752 -0.02(-0.02%)
Jan 18, 2023 77.68 77.71 77.65 77.69 4,782,740 +0.17(+0.22%)
Jan 17, 2023 77.48 77.55 77.48 77.52 6,131,384 +0.05(+0.06%)
Jan 13, 2023 77.55 77.59 77.45 77.47 4,791,125 -0.13(-0.17%)
Jan 12, 2023 77.57 77.61 77.51 77.61 5,868,054 +0.17(+0.22%)
Jan 11, 2023 77.37 77.44 77.36 77.43 7,140,806 +0.07(+0.09%)
Jan 10, 2023 77.37 77.39 77.32 77.37 4,207,770 -0.07(-0.09%)
Jan 09, 2023 77.37 77.45 77.37 77.43 6,537,116 +0.08(+0.10%)
Jan 06, 2023 77.14 77.37 77.11 77.36 6,699,632 +0.29(+0.38%)
Jan 05, 2023 77.04 77.10 77.01 77.06 5,141,754 -0.10(-0.14%)
Jan 04, 2023 77.20 77.23 77.13 77.17 4,322,132 +0.08(+0.10%)
Jan 03, 2023 77.14 77.15 77.06 77.09 7,574,714 +0.07(+0.09%)
Dec 30, 2022 77.05 77.12 77.02 77.03 6,377,769 -0.09(-0.12%)
Dec 29, 2022 77.10 77.13 77.08 77.12 4,372,453 +0.06(+0.07%)
Dec 28, 2022 77.08 77.10 77.06 77.06 4,540,724 +0.00(+0.00%)
Dec 27, 2022 77.10 77.11 77.02 77.06 4,183,071 -0.10(-0.14%)
Dec 23, 2022 77.16 77.19 77.15 77.17 2,884,479 -0.04(-0.05%)
Dec 22, 2022 77.23 77.29 77.21 77.21 6,968,540 -0.05(-0.06%)
Dec 21, 2022 77.26 77.27 77.23 77.25 5,500,731 +0.08(+0.10%)
Dec 20, 2022 77.14 77.20 77.12 77.18 3,936,538 +0.00(+0.00%)
Dec 19, 2022 77.23 77.24 77.18 77.18 5,106,320 -0.09(-0.12%)
Dec 16, 2022 77.15 77.32 77.14 77.27 4,202,265 +0.08(+0.10%)
Dec 15, 2022 77.23 77.24 77.16 77.20 6,494,831 +0.01(+0.01%)
Dec 14, 2022 77.24 77.28 77.10 77.19 5,968,575 +0.01(+0.01%)
Dec 13, 2022 77.25 77.28 77.16 77.18 6,115,879 +0.23(+0.30%)
Dec 12, 2022 77.03 77.04 76.92 76.95 4,846,030 -0.05(-0.06%)
Dec 09, 2022 77.03 77.07 77.00 77.00 4,882,981 -0.04(-0.05%)
Dec 08, 2022 77.06 77.09 77.03 77.03 4,352,344 -0.08(-0.10%)
Dec 07, 2022 77.04 77.12 77.03 77.11 5,449,652 +0.16(+0.21%)
Dec 06, 2022 76.90 76.97 76.89 76.95 4,475,111 +0.09(+0.11%)
Dec 05, 2022 77.00 77.01 76.86 76.86 6,961,498 -0.22(-0.28%)
Dec 02, 2022 76.97 77.09 76.92 77.08 5,453,267 -0.02(-0.02%)
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.