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

86.39 USD UNCHANGED
Official Closing Price Updated: 3:37 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 86.39 86.40 86.39 86.39 1,378,900 +0.00(+0.00%)
Nov 25, 2020 86.38 86.39 86.38 86.39 2,449,800 +0.01(+0.01%)
Nov 24, 2020 86.37 86.38 86.37 86.38 2,649,502 +0.01(+0.01%)
Nov 23, 2020 86.37 86.38 86.37 86.37 1,640,488 +0.00(+0.00%)
Nov 20, 2020 86.38 86.38 86.37 86.37 1,784,700 +0.01(+0.01%)
Nov 19, 2020 86.35 86.37 86.35 86.36 1,900,692 +0.02(+0.02%)
Nov 18, 2020 86.35 86.36 86.34 86.34 2,325,192 +0.00(+0.00%)
Nov 17, 2020 86.34 86.36 86.34 86.34 3,457,885 -0.01(-0.01%)
Nov 16, 2020 86.34 86.36 86.33 86.35 3,752,942 +0.02(+0.02%)
Nov 13, 2020 86.35 86.36 86.33 86.33 3,156,800 +0.00(+0.00%)
Nov 12, 2020 86.35 86.36 86.33 86.33 3,915,821 +0.01(+0.01%)
Nov 11, 2020 86.32 86.33 86.31 86.32 2,643,226 -0.02(-0.02%)
Nov 10, 2020 86.32 86.34 86.32 86.34 3,162,181 -0.01(-0.01%)
Nov 09, 2020 86.35 86.35 86.32 86.35 5,418,552 -0.03(-0.03%)
Nov 06, 2020 86.39 86.39 86.37 86.38 2,479,200 +0.01(+0.01%)
Nov 05, 2020 86.39 86.40 86.37 86.37 4,645,998 -0.02(-0.02%)
Nov 04, 2020 86.39 86.41 86.38 86.39 4,432,569 +0.02(+0.02%)
Nov 03, 2020 86.37 86.38 86.35 86.37 1,739,617 -0.02(-0.02%)
Nov 02, 2020 86.38 86.39 86.37 86.39 3,642,472 -0.04(-0.05%)
Oct 30, 2020 86.44 86.44 86.41 86.43 3,562,300 -0.01(-0.01%)
Oct 29, 2020 86.43 86.44 86.42 86.44 3,688,786 +0.02(+0.02%)
Oct 28, 2020 86.43 86.44 86.42 86.42 4,930,214 +0.00(+0.00%)
Oct 27, 2020 86.43 86.44 86.42 86.42 1,981,998 +0.00(+0.00%)
Oct 26, 2020 86.42 86.43 86.41 86.42 2,319,209 +0.01(+0.01%)
Oct 23, 2020 86.42 86.43 86.41 86.41 2,014,300 +0.01(+0.01%)
Oct 22, 2020 86.42 86.43 86.40 86.40 3,063,285 -0.03(-0.03%)
Oct 21, 2020 86.42 86.43 86.41 86.43 1,788,722 +0.00(+0.00%)
Oct 20, 2020 86.43 86.44 86.42 86.43 1,991,795 -0.01(-0.01%)
Oct 19, 2020 86.42 86.44 86.41 86.44 2,499,188 +0.00(+0.00%)
Oct 16, 2020 86.44 86.45 86.43 86.44 1,562,100 -0.01(-0.01%)
Oct 15, 2020 86.44 86.46 86.43 86.45 6,851,520 +0.02(+0.02%)
Oct 14, 2020 86.43 86.45 86.43 86.43 8,129,591 +0.00(+0.00%)
Oct 13, 2020 86.43 86.45 86.42 86.43 5,330,575 -0.01(-0.01%)
Oct 12, 2020 86.42 86.44 86.41 86.44 2,400,888 +0.02(+0.02%)
Oct 09, 2020 86.43 86.43 86.41 86.42 1,977,700 +0.00(+0.00%)
Oct 08, 2020 86.42 86.43 86.41 86.42 1,996,740 +0.00(+0.00%)
Oct 07, 2020 86.40 86.42 86.40 86.42 3,613,429 -0.01(-0.01%)
Oct 06, 2020 86.43 86.44 86.42 86.43 2,618,110 +0.00(+0.00%)
Oct 05, 2020 86.45 86.45 86.42 86.43 3,139,826 -0.03(-0.03%)
Oct 02, 2020 86.46 86.47 86.44 86.46 3,081,200 +0.01(+0.01%)
Oct 01, 2020 86.45 86.47 86.45 86.45 3,890,777 -0.06(-0.07%)
Sep 30, 2020 86.51 86.51 86.49 86.51 3,112,042 +0.01(+0.01%)
Sep 29, 2020 86.51 86.51 86.50 86.50 2,568,922 -0.01(-0.01%)
Sep 28, 2020 86.51 86.51 86.49 86.51 2,777,709 +0.01(+0.01%)
Sep 25, 2020 86.50 86.51 86.50 86.50 1,786,100 +0.01(+0.01%)
Sep 24, 2020 86.49 86.50 86.48 86.49 2,955,171 -0.01(-0.01%)
Sep 23, 2020 86.49 86.50 86.48 86.50 3,298,204 +0.00(+0.00%)
Sep 22, 2020 86.49 86.50 86.48 86.50 2,108,452 +0.02(+0.02%)
Sep 21, 2020 86.50 86.50 86.48 86.48 3,969,181 -0.01(-0.01%)
Sep 18, 2020 86.50 86.51 86.48 86.49 2,334,100 +0.01(+0.01%)
Sep 17, 2020 86.50 86.51 86.48 86.48 2,494,688 -0.02(-0.02%)
Sep 16, 2020 86.49 86.50 86.47 86.50 2,551,223 +0.01(+0.02%)
Sep 15, 2020 86.48 86.49 86.48 86.49 2,013,059 +0.00(+0.01%)
Sep 14, 2020 86.50 86.50 86.48 86.48 1,993,045 -0.01(-0.01%)
Sep 11, 2020 86.48 86.51 86.48 86.49 2,109,700 +0.02(+0.02%)
Sep 10, 2020 86.46 86.49 86.46 86.47 2,909,980 -0.01(-0.01%)
Sep 09, 2020 86.47 86.48 86.46 86.48 3,009,068 +0.01(+0.01%)
Sep 08, 2020 86.48 86.49 86.47 86.47 2,014,693 +0.01(+0.01%)
Sep 04, 2020 86.49 86.50 86.45 86.46 2,904,300 -0.03(-0.03%)
Sep 03, 2020 86.50 86.52 86.49 86.49 2,547,328 -0.01(-0.01%)
Sep 02, 2020 86.48 86.50 86.48 86.50 3,682,630 +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.