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

83.21 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.71 80.71 80.71 1,420,737 -0.01(-0.01%)
Dec 30, 2020 80.70 80.72 80.70 80.72 1,420,737 +0.01(+0.01%)
Dec 29, 2020 80.71 80.71 80.70 80.71 2,151,728 +0.00(+0.00%)
Dec 28, 2020 80.70 80.71 80.70 80.71 1,965,294 +0.01(+0.01%)
Dec 24, 2020 80.70 80.72 80.70 80.70 1,112,471 -0.02(-0.02%)
Dec 23, 2020 80.70 80.72 80.70 80.72 3,019,670 +0.02(+0.02%)
Dec 22, 2020 80.70 80.72 80.70 80.70 2,063,749 +0.00(+0.00%)
Dec 21, 2020 80.70 80.71 80.70 80.70 2,407,013 +0.00(+0.00%)
Dec 18, 2020 80.70 80.71 80.70 80.70 3,129,367 -0.01(-0.01%)
Dec 17, 2020 80.72 80.72 80.70 80.71 2,719,586 +0.00(+0.00%)
Dec 16, 2020 80.70 80.71 80.70 80.71 1,546,735 +0.00(+0.00%)
Dec 15, 2020 80.71 80.72 80.70 80.71 2,108,288 +0.00(+0.00%)
Dec 14, 2020 80.70 80.72 80.70 80.71 3,003,276 -0.01(-0.01%)
Dec 11, 2020 80.71 80.72 80.70 80.72 1,929,426 +0.05(+0.06%)
Dec 10, 2020 80.68 80.69 80.67 80.67 3,187,912 +0.02(+0.02%)
Dec 09, 2020 80.67 80.67 80.66 80.66 3,028,677 -0.01(-0.01%)
Dec 08, 2020 80.67 80.68 80.67 80.67 2,740,489 -0.02(-0.02%)
Dec 07, 2020 80.67 80.68 80.67 80.68 3,440,809 +0.02(+0.02%)
Dec 04, 2020 80.66 80.67 80.65 80.67 3,024,644 -0.01(-0.01%)
Dec 03, 2020 80.67 80.67 80.66 80.67 2,946,155 +0.02(+0.02%)
Dec 02, 2020 80.64 80.66 80.63 80.66 2,459,260 +0.02(+0.02%)
Dec 01, 2020 80.65 80.66 80.63 80.64 6,609,785 -0.04(-0.05%)
Nov 30, 2020 80.68 80.68 80.66 80.68 3,614,979 +0.02(+0.02%)
Nov 27, 2020 80.66 80.67 80.66 80.66 1,476,807 +0.00(+0.00%)
Nov 25, 2020 80.65 80.66 80.65 80.66 2,623,745 +0.01(+0.01%)
Nov 24, 2020 80.64 80.65 80.64 80.65 2,837,626 +0.01(+0.01%)
Nov 23, 2020 80.64 80.65 80.64 80.64 1,756,968 +0.00(+0.00%)
Nov 20, 2020 80.65 80.65 80.64 80.64 1,911,420 +0.01(+0.01%)
Nov 19, 2020 80.63 80.64 80.63 80.63 2,035,648 +0.02(+0.02%)
Nov 18, 2020 80.63 80.63 80.62 80.62 2,490,289 +0.00(+0.00%)
Nov 17, 2020 80.62 80.63 80.62 80.62 3,703,408 -0.01(-0.01%)
Nov 16, 2020 80.62 80.63 80.61 80.63 4,019,415 +0.02(+0.02%)
Nov 13, 2020 80.63 80.63 80.61 80.61 3,380,944 +0.00(+0.00%)
Nov 12, 2020 80.63 80.63 80.61 80.61 4,193,859 +0.01(+0.01%)
Nov 11, 2020 80.60 80.61 80.59 80.60 2,830,905 -0.02(-0.02%)
Nov 10, 2020 80.60 80.62 80.60 80.62 3,386,708 -0.01(-0.01%)
Nov 09, 2020 80.63 80.63 80.60 80.63 5,803,290 -0.03(-0.03%)
Nov 06, 2020 80.66 80.66 80.64 80.65 2,655,232 +0.01(+0.01%)
Nov 05, 2020 80.66 80.67 80.64 80.64 4,975,881 -0.02(-0.02%)
Nov 04, 2020 80.66 80.68 80.65 80.66 4,747,298 +0.02(+0.02%)
Nov 03, 2020 80.64 80.65 80.63 80.64 1,863,136 -0.02(-0.02%)
Nov 02, 2020 80.65 80.66 80.64 80.66 3,901,101 -0.00(-0.00%)
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%)
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.