Skip to main content

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

81.64 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 81.67 81.69 81.62 81.64 2,068,361 +0.03(+0.04%)
Jun 20, 2024 81.59 81.62 81.57 81.61 2,618,197 -0.03(-0.04%)
Jun 18, 2024 81.62 81.68 81.61 81.64 2,182,825 +0.11(+0.13%)
Jun 17, 2024 81.56 81.58 81.53 81.53 1,272,186 -0.08(-0.10%)
Jun 14, 2024 81.64 81.65 81.61 81.61 2,854,944 +0.01(+0.01%)
Jun 13, 2024 81.57 81.63 81.55 81.60 2,473,780 +0.13(+0.16%)
Jun 12, 2024 81.60 81.61 81.47 81.47 3,408,937 +0.11(+0.14%)
Jun 11, 2024 81.33 81.37 81.30 81.36 3,754,078 +0.09(+0.11%)
Jun 10, 2024 81.27 81.29 81.26 81.27 2,952,955 +0.01(+0.01%)
Jun 07, 2024 81.34 81.34 81.26 81.26 3,524,398 -0.21(-0.26%)
Jun 06, 2024 81.45 81.48 81.44 81.47 3,346,478 +0.01(+0.01%)
Jun 05, 2024 81.41 81.46 81.35 81.46 2,577,813 +0.08(+0.10%)
Jun 04, 2024 81.35 81.41 81.34 81.38 2,133,306 +0.08(+0.10%)
Jun 03, 2024 81.21 81.30 81.21 81.30 5,533,773 +0.09(+0.11%)
May 31, 2024 81.16 81.22 81.15 81.21 2,932,432 +0.11(+0.14%)
May 30, 2024 81.08 81.11 81.07 81.10 3,724,501 +0.09(+0.11%)
May 29, 2024 81.06 81.06 80.98 81.01 2,449,559 -0.03(-0.04%)
May 28, 2024 81.14 81.15 81.04 81.04 2,899,118 -0.07(-0.09%)
May 24, 2024 81.08 81.11 81.07 81.11 3,050,782 +0.03(+0.04%)
May 23, 2024 81.17 81.17 81.07 81.08 3,484,717 -0.04(-0.05%)
May 22, 2024 81.14 81.16 81.12 81.12 3,060,731 -0.06(-0.07%)
May 21, 2024 81.18 81.20 81.18 81.18 1,997,709 +0.04(+0.05%)
May 20, 2024 81.17 81.17 81.14 81.14 2,453,057 -0.02(-0.02%)
May 17, 2024 81.20 81.21 81.16 81.16 2,766,918 -0.05(-0.06%)
May 16, 2024 81.25 81.26 81.20 81.21 2,987,331 -0.06(-0.07%)
May 15, 2024 81.23 81.27 81.20 81.27 3,258,880 +0.15(+0.18%)
May 14, 2024 81.10 81.12 81.09 81.12 2,327,023 +0.08(+0.10%)
May 13, 2024 81.08 81.09 81.04 81.04 2,450,447 +0.02(+0.02%)
May 10, 2024 81.08 81.08 81.02 81.02 1,872,152 -0.07(-0.09%)
May 09, 2024 81.06 81.11 81.06 81.09 2,167,142 +0.07(+0.09%)
May 08, 2024 81.02 81.05 81.02 81.02 2,316,304 -0.02(-0.02%)
May 07, 2024 81.05 81.07 81.02 81.04 2,714,971 +0.01(+0.01%)
May 06, 2024 81.05 81.05 81.01 81.03 2,970,097 -0.01(-0.01%)
May 03, 2024 81.09 81.13 81.00 81.04 4,976,216 +0.13(+0.16%)
May 02, 2024 80.82 80.92 80.81 80.91 3,762,762 +0.12(+0.15%)
May 01, 2024 80.69 80.81 80.65 80.79 8,056,657 +0.16(+0.20%)
Apr 30, 2024 80.67 80.70 80.63 80.63 6,460,953 -0.10(-0.12%)
Apr 29, 2024 80.72 80.74 80.71 80.73 2,274,247 +0.04(+0.05%)
Apr 26, 2024 80.70 80.73 80.68 80.69 3,091,428 +0.02(+0.02%)
Apr 25, 2024 80.66 80.69 80.64 80.67 4,251,480 -0.06(-0.07%)
Apr 24, 2024 80.72 80.74 80.70 80.73 4,327,858 -0.03(-0.04%)
Apr 23, 2024 80.67 80.78 80.66 80.76 3,642,439 +0.07(+0.09%)
Apr 22, 2024 80.66 80.71 80.66 80.69 4,201,308 +0.04(+0.05%)
Apr 19, 2024 80.68 80.68 80.64 80.65 2,957,462 +0.02(+0.02%)
Apr 18, 2024 80.69 80.69 80.62 80.63 3,300,830 -0.04(-0.05%)
Apr 17, 2024 80.64 80.70 80.63 80.67 3,622,203 +0.06(+0.07%)
Apr 16, 2024 80.60 80.64 80.55 80.61 3,122,605 -0.05(-0.06%)
Apr 15, 2024 80.59 80.66 80.55 80.66 4,872,687 -0.03(-0.04%)
Apr 12, 2024 80.70 80.74 80.69 80.69 5,422,372 +0.05(+0.06%)
Apr 11, 2024 80.65 80.65 80.58 80.64 6,729,596 +0.10(+0.12%)
Apr 10, 2024 80.61 80.63 80.53 80.54 6,369,686 -0.33(-0.41%)
Apr 09, 2024 80.86 80.90 80.86 80.87 2,698,318 +0.08(+0.10%)
Apr 08, 2024 80.83 80.85 80.79 80.79 3,357,147 -0.08(-0.10%)
Apr 05, 2024 80.91 80.95 80.86 80.87 3,992,805 -0.13(-0.16%)
Apr 04, 2024 80.94 81.01 80.92 81.00 2,824,126 +0.08(+0.10%)
Apr 03, 2024 80.83 80.92 80.81 80.92 2,922,928 +0.06(+0.07%)
Apr 02, 2024 80.82 80.88 80.81 80.86 3,507,554 +0.04(+0.05%)
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.