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

81.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 81.16 81.22 81.15 81.19 3,598,909 +0.06(+0.07%)
Apr 16, 2024 81.12 81.16 81.07 81.13 3,102,524 -0.05(-0.06%)
Apr 15, 2024 81.11 81.18 81.07 81.18 4,841,351 -0.03(-0.04%)
Apr 12, 2024 81.22 81.26 81.21 81.21 5,387,501 +0.05(+0.06%)
Apr 11, 2024 81.17 81.17 81.10 81.16 6,686,319 +0.10(+0.12%)
Apr 10, 2024 81.13 81.15 81.05 81.06 6,328,723 -0.33(-0.41%)
Apr 09, 2024 81.38 81.42 81.38 81.39 2,680,966 +0.08(+0.10%)
Apr 08, 2024 81.35 81.37 81.31 81.31 3,335,558 -0.08(-0.10%)
Apr 05, 2024 81.43 81.47 81.38 81.39 3,967,128 -0.13(-0.16%)
Apr 04, 2024 81.46 81.53 81.44 81.52 2,805,965 +0.08(+0.10%)
Apr 03, 2024 81.35 81.44 81.33 81.44 2,904,131 +0.06(+0.07%)
Apr 02, 2024 81.34 81.40 81.33 81.38 3,484,998 +0.04(+0.05%)
Apr 01, 2024 81.48 81.49 81.34 81.34 4,661,797 -0.17(-0.21%)
Mar 28, 2024 81.50 81.47 81.47 81.51 5,724,593 -0.05(-0.06%)
Mar 27, 2024 81.53 81.57 81.53 81.56 2,593,904 +0.09(+0.11%)
Mar 26, 2024 81.45 81.48 81.43 81.47 2,190,754 +0.02(+0.02%)
Mar 25, 2024 81.48 81.49 81.45 81.45 3,712,868 -0.04(-0.05%)
Mar 22, 2024 81.49 81.51 81.49 81.49 2,044,746 +0.06(+0.07%)
Mar 21, 2024 81.45 81.47 81.42 81.43 3,720,820 +0.00(+0.00%)
Mar 20, 2024 81.31 81.44 81.30 81.43 4,784,784 +0.13(+0.16%)
Mar 19, 2024 81.29 81.31 81.27 81.30 1,827,482 +0.07(+0.09%)
Mar 18, 2024 81.24 81.24 81.20 81.23 1,978,325 +0.01(+0.01%)
Mar 15, 2024 81.24 81.26 81.22 81.22 3,055,638 -0.05(-0.06%)
Mar 14, 2024 81.31 81.32 81.27 81.27 4,098,523 -0.07(-0.09%)
Mar 13, 2024 81.38 81.39 81.34 81.34 2,230,690 -0.04(-0.05%)
Mar 12, 2024 81.42 81.43 81.37 81.38 2,268,412 -0.08(-0.10%)
Mar 11, 2024 81.49 81.50 81.45 81.46 3,521,276 -0.07(-0.09%)
Mar 08, 2024 81.58 81.59 81.51 81.53 2,395,601 +0.04(+0.05%)
Mar 07, 2024 81.46 81.49 81.43 81.49 2,997,656 +0.10(+0.12%)
Mar 06, 2024 81.42 81.45 81.37 81.39 5,356,407 +0.02(+0.02%)
Mar 05, 2024 81.37 81.42 81.34 81.37 4,116,462 +0.06(+0.07%)
Mar 04, 2024 81.32 81.35 81.28 81.31 2,425,146 -0.08(-0.10%)
Mar 01, 2024 81.27 81.41 81.22 81.39 4,899,262 +0.16(+0.20%)
Feb 29, 2024 81.23 81.27 81.21 81.23 8,889,330 +0.05(+0.06%)
Feb 28, 2024 81.15 81.19 81.14 81.18 3,259,828 +0.08(+0.10%)
Feb 27, 2024 81.12 81.14 81.08 81.10 3,453,942 +0.00(+0.00%)
Feb 26, 2024 81.14 81.15 81.08 81.10 4,575,763 -0.06(-0.07%)
Feb 23, 2024 81.11 81.17 81.10 81.16 3,893,605 +0.04(+0.05%)
Feb 22, 2024 81.13 81.18 81.09 81.12 15,598,441 -0.01(-0.01%)
Feb 21, 2024 81.24 81.24 81.13 81.13 8,644,381 -0.07(-0.09%)
Feb 20, 2024 81.23 81.26 81.20 81.20 6,211,559 +0.05(+0.06%)
Feb 16, 2024 81.10 81.15 81.09 81.15 7,899,712 -0.10(-0.12%)
Feb 15, 2024 81.27 81.29 81.21 81.25 3,796,164 +0.08(+0.10%)
Feb 14, 2024 81.11 81.20 81.11 81.17 5,465,649 +0.12(+0.15%)
Feb 13, 2024 81.14 81.16 81.04 81.05 5,308,187 -0.26(-0.32%)
Feb 12, 2024 81.33 81.34 81.30 81.31 2,747,684 +0.01(+0.01%)
Feb 09, 2024 81.28 81.31 81.28 81.30 2,539,740 -0.03(-0.04%)
Feb 08, 2024 81.35 81.37 81.32 81.33 2,247,426 -0.02(-0.02%)
Feb 07, 2024 81.36 81.44 81.34 81.35 3,062,941 -0.03(-0.04%)
Feb 06, 2024 81.29 81.41 81.28 81.38 3,629,346 +0.13(+0.16%)
Feb 05, 2024 81.32 81.33 81.25 81.25 6,004,508 -0.16(-0.20%)
Feb 02, 2024 81.42 81.45 81.36 81.41 8,312,569 -0.26(-0.32%)
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.