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 (%)
May 29, 2020 80.61 80.64 80.61 80.63 7,423,645 +0.00(+0.00%)
May 28, 2020 80.60 80.63 80.59 80.63 3,690,371 +0.04(+0.05%)
May 27, 2020 80.60 80.63 80.59 80.59 3,770,163 -0.02(-0.02%)
May 26, 2020 80.60 80.62 80.59 80.61 4,682,210 +0.00(+0.00%)
May 22, 2020 80.63 80.63 80.61 80.61 2,786,433 +0.00(+0.00%)
May 21, 2020 80.62 80.63 80.60 80.61 3,489,317 -0.02(-0.02%)
May 20, 2020 80.60 80.63 80.60 80.63 3,759,687 +0.00(+0.00%)
May 19, 2020 80.59 80.63 80.59 80.63 3,199,235 +0.05(+0.06%)
May 18, 2020 80.63 80.63 80.58 80.58 2,968,657 -0.07(-0.08%)
May 15, 2020 80.65 80.66 80.63 80.64 2,088,212 +0.05(+0.06%)
May 14, 2020 80.63 80.65 80.60 80.60 2,455,596 -0.02(-0.02%)
May 13, 2020 80.63 80.64 80.61 80.62 4,116,068 +0.00(+0.00%)
May 12, 2020 80.59 80.62 80.57 80.62 2,869,893 +0.02(+0.02%)
May 11, 2020 80.63 80.63 80.57 80.60 4,372,087 -0.03(-0.03%)
May 08, 2020 80.65 80.69 80.62 80.63 2,891,338 -0.02(-0.02%)
May 07, 2020 80.59 80.66 80.58 80.64 2,639,372 +0.06(+0.07%)
May 06, 2020 80.57 80.59 80.56 80.59 2,157,524 +0.03(+0.03%)
May 05, 2020 80.58 80.59 80.56 80.56 4,658,414 -0.01(-0.01%)
May 04, 2020 80.55 80.61 80.55 80.57 6,248,551 +0.00(+0.00%)
May 01, 2020 80.59 80.59 80.54 80.57 5,519,339 -0.12(-0.15%)
Apr 30, 2020 80.56 80.69 80.56 80.69 10,281,119 +0.14(+0.17%)
Apr 29, 2020 80.58 80.59 80.55 80.55 4,610,313 -0.01(-0.01%)
Apr 28, 2020 80.57 80.58 80.55 80.56 3,987,740 +0.03(+0.03%)
Apr 27, 2020 80.53 80.54 80.50 80.53 5,302,132 +0.00(+0.00%)
Apr 24, 2020 80.54 80.56 80.53 80.53 3,353,724 +0.00(+0.00%)
Apr 23, 2020 80.54 80.56 80.52 80.53 3,237,894 -0.01(-0.01%)
Apr 22, 2020 80.56 80.56 80.54 80.54 5,203,304 -0.03(-0.03%)
Apr 21, 2020 80.58 80.59 80.55 80.57 3,883,768 +0.02(+0.02%)
Apr 20, 2020 80.57 80.59 80.55 80.55 6,421,527 +0.00(+0.00%)
Apr 17, 2020 80.56 80.59 80.55 80.55 3,531,328 -0.03(-0.03%)
Apr 16, 2020 80.58 80.60 80.56 80.58 2,562,877 +0.02(+0.02%)
Apr 15, 2020 80.58 80.60 80.55 80.56 4,593,453 +0.03(+0.03%)
Apr 14, 2020 80.52 80.55 80.49 80.53 5,069,105 +0.00(+0.00%)
Apr 13, 2020 80.53 80.53 80.49 80.53 3,610,367 +0.01(+0.01%)
Apr 09, 2020 80.49 80.55 80.48 80.52 5,809,959 +0.03(+0.03%)
Apr 08, 2020 80.45 80.52 80.45 80.49 5,259,830 +0.05(+0.06%)
Apr 07, 2020 80.42 80.47 80.40 80.45 8,478,163 -0.02(-0.02%)
Apr 06, 2020 80.48 80.51 80.46 80.47 5,237,866 -0.06(-0.07%)
Apr 03, 2020 80.51 80.60 80.48 80.52 5,398,166 -0.02(-0.02%)
Apr 02, 2020 80.54 80.57 80.52 80.54 6,325,029 +0.02(+0.02%)
Apr 01, 2020 80.52 80.57 80.48 80.52 7,448,278 +0.05(+0.06%)
Mar 31, 2020 80.52 80.57 80.47 80.47 6,115,384 -0.02(-0.02%)
Mar 30, 2020 80.53 80.55 80.46 80.49 6,086,265 +0.04(+0.05%)
Mar 27, 2020 80.50 80.50 80.33 80.45 39,945,656 -0.02(-0.02%)
Mar 26, 2020 80.39 80.51 80.39 80.47 9,026,782 +0.09(+0.12%)
Mar 25, 2020 80.30 80.43 80.30 80.38 6,567,907 +0.09(+0.12%)
Mar 24, 2020 80.31 80.38 80.28 80.28 9,011,090 -0.11(-0.14%)
Mar 23, 2020 80.51 80.53 80.37 80.39 10,201,873 +0.09(+0.12%)
Mar 20, 2020 80.20 80.43 80.20 80.30 11,506,948 +0.21(+0.27%)
Mar 19, 2020 80.05 80.34 80.05 80.09 13,892,334 +0.14(+0.17%)
Mar 18, 2020 80.05 80.57 79.95 79.95 12,825,022 -0.10(-0.13%)
Mar 17, 2020 80.30 80.34 79.97 80.05 11,295,994 -0.19(-0.23%)
Mar 16, 2020 80.39 80.53 80.22 80.24 13,058,088 +0.13(+0.16%)
Mar 13, 2020 79.89 80.14 79.80 80.11 10,148,457 +0.10(+0.13%)
Mar 12, 2020 80.13 80.35 80.01 80.01 13,261,063 -0.02(-0.02%)
Mar 11, 2020 80.13 80.14 80.01 80.02 8,479,849 -0.09(-0.12%)
Mar 10, 2020 80.13 80.19 79.99 80.12 12,891,696 -0.35(-0.44%)
Mar 09, 2020 80.19 80.47 80.19 80.47 47,777,988 +0.44(+0.55%)
Mar 06, 2020 80.14 80.19 80.01 80.03 4,715,568 +0.09(+0.12%)
Mar 05, 2020 79.95 79.97 79.91 79.94 4,089,837 +0.17(+0.21%)
Mar 04, 2020 79.82 79.89 79.77 79.77 6,152,066 +0.01(+0.02%)
Mar 03, 2020 79.50 79.87 79.49 79.76 7,789,642 +0.31(+0.39%)
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.