Skip to main content

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

81.78 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 81.89 82.02 81.89 82.02 10,114,350 +0.14(+0.17%)
Apr 29, 2020 81.91 81.92 81.88 81.88 4,535,529 -0.01(-0.01%)
Apr 28, 2020 81.90 81.91 81.88 81.89 3,923,056 +0.03(+0.03%)
Apr 27, 2020 81.86 81.87 81.83 81.86 5,216,127 +0.00(+0.00%)
Apr 24, 2020 81.87 81.89 81.86 81.86 3,299,323 +0.00(+0.00%)
Apr 23, 2020 81.87 81.89 81.85 81.86 3,185,373 -0.01(-0.01%)
Apr 22, 2020 81.89 81.89 81.87 81.87 5,118,902 -0.03(-0.03%)
Apr 21, 2020 81.91 81.92 81.88 81.90 3,820,770 +0.02(+0.02%)
Apr 20, 2020 81.90 81.92 81.88 81.88 6,317,364 +0.00(+0.00%)
Apr 17, 2020 81.89 81.92 81.88 81.88 3,474,047 -0.03(-0.03%)
Apr 16, 2020 81.91 81.92 81.89 81.91 2,521,305 +0.02(+0.02%)
Apr 15, 2020 81.91 81.92 81.88 81.89 4,518,943 +0.03(+0.03%)
Apr 14, 2020 81.85 81.88 81.82 81.86 4,986,879 +0.00(+0.00%)
Apr 13, 2020 81.86 81.86 81.82 81.86 3,551,804 +0.01(+0.01%)
Apr 09, 2020 81.82 81.88 81.81 81.85 5,715,716 +0.03(+0.03%)
Apr 08, 2020 81.77 81.85 81.77 81.82 5,174,511 +0.05(+0.06%)
Apr 07, 2020 81.75 81.80 81.73 81.77 8,340,639 -0.02(-0.02%)
Apr 06, 2020 81.81 81.84 81.78 81.79 5,152,903 -0.06(-0.07%)
Apr 03, 2020 81.84 81.92 81.81 81.85 5,310,603 -0.02(-0.02%)
Apr 02, 2020 81.87 81.90 81.85 81.87 6,222,431 +0.02(+0.02%)
Apr 01, 2020 81.85 81.90 81.81 81.85 7,327,460 +0.05(+0.06%)
Mar 31, 2020 81.84 81.90 81.80 81.80 6,016,187 -0.02(-0.02%)
Mar 30, 2020 81.85 81.88 81.79 81.81 5,987,540 +0.04(+0.05%)
Mar 27, 2020 81.82 81.82 81.65 81.78 39,297,696 -0.02(-0.02%)
Mar 26, 2020 81.72 81.83 81.71 81.80 8,880,359 +0.09(+0.12%)
Mar 25, 2020 81.63 81.76 81.63 81.70 6,461,369 +0.09(+0.12%)
Mar 24, 2020 81.64 81.70 81.61 81.61 8,864,921 -0.11(-0.14%)
Mar 23, 2020 81.83 81.85 81.69 81.72 10,036,389 +0.09(+0.12%)
Mar 20, 2020 81.52 81.76 81.52 81.63 11,320,294 +0.22(+0.27%)
Mar 19, 2020 81.37 81.66 81.37 81.41 13,666,987 +0.14(+0.17%)
Mar 18, 2020 81.37 81.90 81.27 81.27 12,616,987 -0.10(-0.13%)
Mar 17, 2020 81.63 81.66 81.29 81.37 11,112,762 -0.19(-0.23%)
Mar 16, 2020 81.71 81.85 81.54 81.56 12,846,273 +0.13(+0.16%)
Mar 13, 2020 81.21 81.47 81.12 81.43 9,983,839 +0.10(+0.13%)
Mar 12, 2020 81.45 81.67 81.32 81.32 13,045,955 -0.02(-0.02%)
Mar 11, 2020 81.45 81.47 81.33 81.34 8,342,297 -0.09(-0.12%)
Mar 10, 2020 81.45 81.51 81.31 81.44 12,682,580 -0.36(-0.44%)
Mar 09, 2020 81.51 81.80 81.51 81.80 47,002,984 +0.44(+0.55%)
Mar 06, 2020 81.46 81.51 81.32 81.35 4,639,077 +0.09(+0.12%)
Mar 05, 2020 81.27 81.29 81.23 81.26 4,023,496 +0.17(+0.21%)
Mar 04, 2020 81.14 81.21 81.09 81.09 6,052,273 +0.01(+0.02%)
Mar 03, 2020 80.81 81.18 80.80 81.07 7,663,286 +0.32(+0.39%)
Mar 02, 2020 80.90 80.98 80.76 80.76 15,903,647 -0.03(-0.04%)
Feb 28, 2020 80.72 80.83 80.69 80.79 10,142,622 +0.29(+0.36%)
Feb 27, 2020 80.52 80.57 80.44 80.50 6,375,977 +0.09(+0.12%)
Feb 26, 2020 80.33 80.43 80.31 80.40 3,913,645 +0.06(+0.07%)
Feb 25, 2020 80.28 80.39 80.28 80.35 3,212,034 +0.08(+0.11%)
Feb 24, 2020 80.26 80.29 80.25 80.26 2,891,767 +0.13(+0.16%)
Feb 21, 2020 80.10 80.18 80.09 80.13 1,908,764 +0.07(+0.08%)
Feb 20, 2020 80.04 80.08 80.04 80.07 2,176,613 +0.02(+0.02%)
Feb 19, 2020 80.02 80.05 80.00 80.05 1,509,815 +0.01(+0.01%)
Feb 18, 2020 80.04 80.06 80.02 80.04 1,771,465 +0.03(+0.04%)
Feb 14, 2020 80.01 80.02 80.00 80.00 1,655,366 +0.03(+0.04%)
Feb 13, 2020 79.98 80.00 79.96 79.97 1,804,665 +0.02(+0.02%)
Feb 12, 2020 79.96 79.97 79.95 79.95 1,485,978 -0.04(-0.05%)
Feb 11, 2020 80.00 80.01 79.97 79.99 2,028,019 -0.04(-0.05%)
Feb 10, 2020 80.04 80.06 80.01 80.03 1,042,825 +0.04(+0.05%)
Feb 07, 2020 79.98 80.01 79.97 79.99 1,494,180 +0.05(+0.06%)
Feb 06, 2020 79.92 79.94 79.91 79.94 1,597,828 +0.02(+0.02%)
Feb 05, 2020 79.93 79.95 79.92 79.92 2,365,560 -0.06(-0.07%)
Feb 04, 2020 79.99 80.00 79.95 79.98 1,671,651 -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.