Skip to main content

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

83.18 +0.07 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 80.67 80.67 80.64 80.66 3,817,004 -0.01(-0.01%)
Oct 29, 2020 80.66 80.67 80.65 80.67 3,952,534 +0.02(+0.02%)
Oct 28, 2020 80.66 80.67 80.65 80.65 5,282,724 +0.00(+0.00%)
Oct 27, 2020 80.66 80.67 80.65 80.65 2,123,710 +0.00(+0.00%)
Oct 26, 2020 80.65 80.66 80.64 80.65 2,485,032 +0.01(+0.01%)
Oct 23, 2020 80.65 80.66 80.64 80.64 2,158,322 +0.01(+0.01%)
Oct 22, 2020 80.65 80.66 80.63 80.63 3,282,309 -0.03(-0.03%)
Oct 21, 2020 80.65 80.66 80.64 80.66 1,916,615 +0.00(+0.00%)
Oct 20, 2020 80.66 80.67 80.65 80.66 2,134,208 -0.01(-0.01%)
Oct 19, 2020 80.65 80.67 80.64 80.67 2,677,879 +0.00(+0.00%)
Oct 16, 2020 80.67 80.68 80.66 80.67 1,673,790 -0.01(-0.01%)
Oct 15, 2020 80.67 80.69 80.66 80.68 7,341,403 +0.02(+0.02%)
Oct 14, 2020 80.66 80.68 80.66 80.66 8,710,856 +0.00(+0.00%)
Oct 13, 2020 80.66 80.68 80.65 80.66 5,711,711 -0.01(-0.01%)
Oct 12, 2020 80.65 80.67 80.64 80.67 2,572,551 +0.02(+0.02%)
Oct 09, 2020 80.66 80.66 80.64 80.65 2,119,105 +0.00(+0.00%)
Oct 08, 2020 80.65 80.66 80.64 80.65 2,139,506 +0.00(+0.00%)
Oct 07, 2020 80.63 80.65 80.63 80.65 3,871,789 -0.01(-0.01%)
Oct 06, 2020 80.66 80.67 80.65 80.66 2,805,304 +0.00(+0.00%)
Oct 05, 2020 80.68 80.68 80.65 80.66 3,364,323 -0.03(-0.03%)
Oct 02, 2020 80.69 80.70 80.67 80.69 3,301,505 +0.01(+0.01%)
Oct 01, 2020 80.68 80.70 80.68 80.68 4,168,967 -0.02(-0.02%)
Sep 30, 2020 80.70 80.70 80.68 80.70 3,336,095 +0.01(+0.01%)
Sep 29, 2020 80.70 80.70 80.69 80.69 2,753,872 -0.01(-0.01%)
Sep 28, 2020 80.70 80.70 80.68 80.70 2,977,691 +0.01(+0.01%)
Sep 25, 2020 80.69 80.70 80.69 80.69 1,914,691 +0.01(+0.01%)
Sep 24, 2020 80.68 80.69 80.67 80.68 3,167,930 -0.01(-0.01%)
Sep 23, 2020 80.68 80.69 80.67 80.69 3,535,659 +0.00(+0.00%)
Sep 22, 2020 80.68 80.69 80.67 80.69 2,260,251 +0.02(+0.02%)
Sep 21, 2020 80.69 80.69 80.67 80.67 4,254,944 -0.01(-0.01%)
Sep 18, 2020 80.69 80.70 80.67 80.68 2,502,144 +0.01(+0.01%)
Sep 17, 2020 80.69 80.70 80.67 80.67 2,674,294 -0.02(-0.02%)
Sep 16, 2020 80.68 80.69 80.66 80.69 2,734,899 +0.01(+0.02%)
Sep 15, 2020 80.67 80.68 80.67 80.68 2,157,990 +0.00(+0.01%)
Sep 14, 2020 80.69 80.69 80.67 80.67 2,136,535 -0.01(-0.01%)
Sep 11, 2020 80.67 80.70 80.67 80.68 2,261,588 +0.02(+0.02%)
Sep 10, 2020 80.65 80.68 80.65 80.66 3,119,485 -0.01(-0.01%)
Sep 09, 2020 80.66 80.67 80.65 80.67 3,225,707 +0.01(+0.01%)
Sep 08, 2020 80.67 80.68 80.66 80.66 2,159,741 +0.01(+0.01%)
Sep 04, 2020 80.68 80.69 80.64 80.65 3,113,396 -0.03(-0.03%)
Sep 03, 2020 80.69 80.71 80.68 80.68 2,730,724 -0.01(-0.01%)
Sep 02, 2020 80.67 80.69 80.67 80.69 3,947,762 +0.01(+0.01%)
Sep 01, 2020 80.68 80.69 80.67 80.68 3,316,276 -0.02(-0.02%)
Aug 31, 2020 80.67 80.70 80.67 80.70 2,528,311 +0.03(+0.03%)
Aug 28, 2020 80.66 80.69 80.66 80.67 3,695,652 +0.03(+0.03%)
Aug 27, 2020 80.67 80.68 80.64 80.64 2,798,399 -0.01(-0.01%)
Aug 26, 2020 80.65 80.65 80.64 80.65 3,199,859 +0.00(+0.00%)
Aug 25, 2020 80.64 80.65 80.63 80.65 2,130,787 +0.01(+0.01%)
Aug 24, 2020 80.65 80.67 80.64 80.64 3,039,815 -0.01(-0.01%)
Aug 21, 2020 80.67 80.68 80.65 80.65 3,579,918 -0.01(-0.01%)
Aug 20, 2020 80.67 80.68 80.66 80.66 2,275,031 +0.00(+0.00%)
Aug 19, 2020 80.67 80.67 80.65 80.66 2,214,847 +0.00(+0.00%)
Aug 18, 2020 80.65 80.67 80.65 80.66 2,259,540 +0.01(+0.01%)
Aug 17, 2020 80.66 80.66 80.64 80.65 2,847,843 +0.01(+0.01%)
Aug 14, 2020 80.64 80.66 80.64 80.64 2,733,635 +0.01(+0.01%)
Aug 13, 2020 80.64 80.64 80.63 80.64 2,224,410 -0.01(-0.01%)
Aug 12, 2020 80.64 80.65 80.64 80.64 4,555,250 -0.02(-0.02%)
Aug 11, 2020 80.66 80.67 80.64 80.66 3,588,609 -0.02(-0.02%)
Aug 10, 2020 80.70 80.70 80.67 80.68 2,241,597 -0.02(-0.02%)
Aug 07, 2020 80.70 80.71 80.69 80.70 4,230,774 -0.01(-0.01%)
Aug 06, 2020 80.71 80.73 80.70 80.71 1,923,641 +0.00(+0.00%)
Aug 05, 2020 80.71 80.72 80.70 80.71 3,258,022 -0.02(-0.02%)
Aug 04, 2020 80.72 80.73 80.71 80.73 3,079,351 +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.