Skip to main content

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

83.16 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.77 77.79 77.72 77.78 7,254,362 +0.03(+0.04%)
Jun 29, 2023 77.76 77.77 77.71 77.75 4,843,841 -0.19(-0.25%)
Jun 28, 2023 77.89 77.94 77.84 77.94 4,481,520 +0.09(+0.11%)
Jun 27, 2023 77.96 78.00 77.83 77.85 3,726,009 -0.12(-0.15%)
Jun 26, 2023 77.97 77.99 77.92 77.97 3,232,655 +0.06(+0.07%)
Jun 23, 2023 77.99 78.02 77.88 77.91 4,180,266 +0.07(+0.09%)
Jun 22, 2023 77.91 77.95 77.83 77.84 4,377,113 -0.09(-0.11%)
Jun 21, 2023 77.88 77.97 77.87 77.93 21,567,374 +0.00(+0.00%)
Jun 20, 2023 77.91 77.99 77.91 77.93 4,991,036 +0.03(+0.04%)
Jun 16, 2023 77.87 77.93 77.81 77.90 5,296,537 -0.11(-0.14%)
Jun 15, 2023 77.98 78.02 77.94 78.01 6,655,707 +0.16(+0.21%)
Jun 14, 2023 77.98 78.00 77.74 77.84 6,438,270 -0.05(-0.06%)
Jun 13, 2023 78.11 78.12 77.86 77.89 5,079,329 -0.14(-0.18%)
Jun 12, 2023 78.03 78.03 77.97 78.03 3,987,521 +0.07(+0.09%)
Jun 09, 2023 78.03 78.03 77.97 77.97 4,193,326 -0.14(-0.18%)
Jun 08, 2023 78.09 78.15 78.06 78.11 4,491,279 +0.12(+0.16%)
Jun 07, 2023 78.03 78.06 77.94 77.99 7,161,394 -0.06(-0.07%)
Jun 06, 2023 78.08 78.10 78.02 78.04 4,496,616 -0.04(-0.05%)
Jun 05, 2023 78.00 78.17 77.97 78.08 6,186,830 +0.02(+0.02%)
Jun 02, 2023 78.20 78.21 78.03 78.06 9,867,543 -0.22(-0.28%)
Jun 01, 2023 78.23 78.31 78.22 78.28 5,336,836 +0.12(+0.16%)
May 31, 2023 78.12 78.20 78.08 78.16 7,555,790 +0.08(+0.10%)
May 30, 2023 77.96 78.10 77.93 78.09 4,641,700 +0.15(+0.20%)
May 26, 2023 77.90 77.94 77.83 77.93 3,896,471 -0.02(-0.02%)
May 25, 2023 78.06 78.11 77.94 77.95 7,892,467 -0.17(-0.22%)
May 24, 2023 78.23 78.24 78.11 78.12 6,020,673 -0.10(-0.12%)
May 23, 2023 78.18 78.25 78.14 78.22 9,367,425 -0.01(-0.01%)
May 22, 2023 78.28 78.33 78.21 78.23 4,204,308 -0.03(-0.04%)
May 19, 2023 78.26 78.41 78.20 78.26 5,904,612 -0.06(-0.07%)
May 18, 2023 78.36 78.39 78.30 78.32 4,582,731 -0.14(-0.18%)
May 17, 2023 78.53 78.54 78.42 78.46 4,869,884 -0.09(-0.11%)
May 16, 2023 78.58 78.60 78.49 78.55 7,216,059 -0.10(-0.12%)
May 15, 2023 78.63 78.65 78.61 78.64 3,766,972 +0.01(+0.01%)
May 12, 2023 78.75 78.77 78.62 78.63 9,023,925 -0.13(-0.17%)
May 11, 2023 78.87 78.88 78.75 78.77 8,220,503 +0.05(+0.06%)
May 10, 2023 78.64 78.77 78.62 78.72 5,153,771 +0.19(+0.24%)
May 09, 2023 78.55 78.55 78.49 78.53 4,680,869 -0.02(-0.02%)
May 08, 2023 78.56 78.63 78.55 78.55 3,308,250 -0.12(-0.16%)
May 05, 2023 78.73 78.74 78.63 78.67 3,527,064 -0.19(-0.24%)
May 04, 2023 78.74 79.04 78.73 78.86 9,013,084 +0.12(+0.16%)
May 03, 2023 78.60 78.74 78.57 78.74 4,774,397 +0.19(+0.24%)
May 02, 2023 78.32 78.60 78.31 78.55 5,636,137 +0.26(+0.33%)
May 01, 2023 78.37 78.37 78.28 78.29 3,490,029 -0.17(-0.22%)
Apr 28, 2023 78.44 78.46 78.38 78.46 4,530,450 +0.09(+0.11%)
Apr 27, 2023 78.43 78.45 78.33 78.37 3,615,989 -0.15(-0.19%)
Apr 26, 2023 78.62 78.63 78.47 78.53 5,032,103 -0.10(-0.12%)
Apr 25, 2023 78.46 78.65 78.45 78.62 3,532,590 +0.31(+0.39%)
Apr 24, 2023 78.28 78.33 78.28 78.31 1,996,427 +0.09(+0.11%)
Apr 21, 2023 78.35 78.36 78.22 78.23 3,507,166 -0.05(-0.06%)
Apr 20, 2023 78.25 78.29 78.23 78.28 4,810,285 +0.19(+0.24%)
Apr 19, 2023 78.12 78.14 78.08 78.09 6,204,189 -0.07(-0.09%)
Apr 18, 2023 78.17 78.23 78.13 78.15 3,742,840 -0.02(-0.02%)
Apr 17, 2023 78.22 78.23 78.14 78.17 3,449,505 -0.11(-0.15%)
Apr 14, 2023 78.33 78.33 78.24 78.29 3,310,934 -0.18(-0.23%)
Apr 13, 2023 78.53 78.57 78.45 78.47 3,509,631 +0.05(+0.06%)
Apr 12, 2023 78.46 78.47 78.36 78.42 6,380,226 +0.09(+0.11%)
Apr 11, 2023 78.38 78.38 78.27 78.33 2,853,595 -0.01(-0.01%)
Apr 10, 2023 78.38 78.40 78.33 78.34 3,877,737 -0.28(-0.35%)
Apr 06, 2023 78.66 78.71 78.60 78.62 4,888,138 -0.03(-0.04%)
Apr 05, 2023 78.71 78.87 78.64 78.65 7,892,987 +0.10(+0.13%)
Apr 04, 2023 78.29 78.57 78.29 78.54 5,138,109 +0.18(+0.23%)
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.