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 (%)
Oct 30, 2020 80.67 80.67 80.64 80.66 3,816,958 -0.01(-0.01%)
Oct 29, 2020 80.66 80.67 80.65 80.67 3,952,486 +0.02(+0.02%)
Oct 28, 2020 80.66 80.67 80.65 80.65 5,282,661 +0.00(+0.00%)
Oct 27, 2020 80.66 80.67 80.65 80.65 2,123,685 +0.00(+0.00%)
Oct 26, 2020 80.65 80.66 80.64 80.65 2,485,002 +0.01(+0.01%)
Oct 23, 2020 80.65 80.66 80.64 80.64 2,158,296 +0.01(+0.01%)
Oct 22, 2020 80.65 80.66 80.64 80.64 3,282,270 -0.03(-0.03%)
Oct 21, 2020 80.65 80.66 80.64 80.66 1,916,592 +0.00(+0.00%)
Oct 20, 2020 80.66 80.67 80.65 80.66 2,134,182 -0.01(-0.01%)
Oct 19, 2020 80.65 80.67 80.64 80.67 2,677,847 +0.00(+0.00%)
Oct 16, 2020 80.67 80.68 80.66 80.67 1,673,770 -0.01(-0.01%)
Oct 15, 2020 80.67 80.69 80.66 80.68 7,341,315 +0.02(+0.02%)
Oct 14, 2020 80.66 80.68 80.66 80.66 8,710,752 +0.00(+0.00%)
Oct 13, 2020 80.66 80.68 80.65 80.66 5,711,642 -0.01(-0.01%)
Oct 12, 2020 80.65 80.67 80.64 80.67 2,572,520 +0.02(+0.02%)
Oct 09, 2020 80.66 80.66 80.64 80.65 2,119,080 +0.00(+0.00%)
Oct 08, 2020 80.65 80.66 80.64 80.65 2,139,481 +0.00(+0.00%)
Oct 07, 2020 80.64 80.65 80.64 80.65 3,871,742 -0.01(-0.01%)
Oct 06, 2020 80.66 80.67 80.65 80.66 2,805,271 +0.00(+0.00%)
Oct 05, 2020 80.68 80.68 80.65 80.66 3,364,283 -0.03(-0.03%)
Oct 02, 2020 80.69 80.70 80.67 80.69 3,301,466 +0.01(+0.01%)
Oct 01, 2020 80.68 80.70 80.68 80.68 4,168,917 -0.02(-0.02%)
Sep 30, 2020 80.70 80.70 80.68 80.70 3,336,056 +0.01(+0.01%)
Sep 29, 2020 80.70 80.71 80.69 80.69 2,753,840 -0.01(-0.01%)
Sep 28, 2020 80.70 80.70 80.68 80.70 2,977,656 +0.01(+0.01%)
Sep 25, 2020 80.69 80.70 80.69 80.69 1,914,668 +0.01(+0.01%)
Sep 24, 2020 80.68 80.69 80.67 80.68 3,167,893 -0.01(-0.01%)
Sep 23, 2020 80.68 80.69 80.67 80.69 3,535,618 +0.00(+0.00%)
Sep 22, 2020 80.68 80.69 80.67 80.69 2,260,224 +0.02(+0.02%)
Sep 21, 2020 80.69 80.69 80.67 80.67 4,254,894 -0.01(-0.01%)
Sep 18, 2020 80.69 80.70 80.67 80.68 2,502,115 +0.01(+0.01%)
Sep 17, 2020 80.69 80.70 80.67 80.67 2,674,263 -0.02(-0.02%)
Sep 16, 2020 80.68 80.69 80.66 80.69 2,734,867 +0.01(+0.02%)
Sep 15, 2020 80.67 80.68 80.67 80.68 2,157,965 +0.00(+0.01%)
Sep 14, 2020 80.69 80.69 80.67 80.67 2,136,510 -0.01(-0.01%)
Sep 11, 2020 80.67 80.70 80.67 80.68 2,261,562 +0.02(+0.02%)
Sep 10, 2020 80.65 80.68 80.65 80.66 3,119,449 -0.01(-0.01%)
Sep 09, 2020 80.66 80.67 80.65 80.67 3,225,669 +0.01(+0.01%)
Sep 08, 2020 80.67 80.68 80.66 80.66 2,159,716 +0.01(+0.01%)
Sep 04, 2020 80.68 80.69 80.64 80.65 3,113,360 -0.03(-0.03%)
Sep 03, 2020 80.69 80.71 80.68 80.68 2,730,692 -0.01(-0.01%)
Sep 02, 2020 80.67 80.69 80.67 80.69 3,947,716 +0.01(+0.01%)
Sep 01, 2020 80.68 80.69 80.67 80.68 3,316,237 -0.02(-0.02%)
Aug 31, 2020 80.67 80.70 80.67 80.70 2,528,282 +0.03(+0.03%)
Aug 28, 2020 80.66 80.69 80.66 80.67 3,695,610 +0.03(+0.03%)
Aug 27, 2020 80.67 80.68 80.64 80.65 2,798,367 -0.01(-0.01%)
Aug 26, 2020 80.66 80.66 80.64 80.66 3,199,822 +0.00(+0.00%)
Aug 25, 2020 80.64 80.66 80.63 80.66 2,130,763 +0.01(+0.01%)
Aug 24, 2020 80.66 80.67 80.65 80.65 3,039,780 -0.01(-0.01%)
Aug 21, 2020 80.67 80.68 80.66 80.66 3,579,877 -0.01(-0.01%)
Aug 20, 2020 80.67 80.68 80.66 80.66 2,275,005 +0.00(+0.00%)
Aug 19, 2020 80.67 80.67 80.66 80.66 2,214,822 +0.00(+0.00%)
Aug 18, 2020 80.66 80.67 80.66 80.66 2,259,514 +0.01(+0.01%)
Aug 17, 2020 80.66 80.66 80.65 80.66 2,847,811 +0.01(+0.01%)
Aug 14, 2020 80.65 80.66 80.64 80.65 2,733,604 +0.01(+0.01%)
Aug 13, 2020 80.64 80.65 80.63 80.64 2,224,385 -0.01(-0.01%)
Aug 12, 2020 80.65 80.66 80.64 80.65 4,555,198 -0.02(-0.02%)
Aug 11, 2020 80.66 80.67 80.64 80.66 3,588,568 -0.02(-0.02%)
Aug 10, 2020 80.70 80.70 80.67 80.68 2,241,571 -0.02(-0.02%)
Aug 07, 2020 80.70 80.71 80.69 80.70 4,230,725 -0.01(-0.01%)
Aug 06, 2020 80.71 80.73 80.70 80.71 1,923,619 +0.00(+0.00%)
Aug 05, 2020 80.71 80.72 80.70 80.71 3,257,984 -0.02(-0.02%)
Aug 04, 2020 80.72 80.73 80.71 80.73 3,079,316 +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.