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

83.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.71 80.71 80.71 1,420,754 -0.01(-0.01%)
Dec 30, 2020 80.70 80.72 80.70 80.72 1,420,754 +0.01(+0.01%)
Dec 29, 2020 80.71 80.71 80.70 80.71 2,151,753 +0.00(+0.00%)
Dec 28, 2020 80.69 80.71 80.69 80.71 1,965,317 +0.01(+0.01%)
Dec 24, 2020 80.70 80.72 80.70 80.70 1,112,484 -0.02(-0.02%)
Dec 23, 2020 80.70 80.72 80.70 80.72 3,019,706 +0.02(+0.02%)
Dec 22, 2020 80.70 80.72 80.70 80.70 2,063,773 +0.00(+0.00%)
Dec 21, 2020 80.70 80.71 80.69 80.70 2,407,041 +0.00(+0.00%)
Dec 18, 2020 80.70 80.71 80.70 80.70 3,129,403 -0.01(-0.01%)
Dec 17, 2020 80.72 80.72 80.69 80.71 2,719,617 +0.00(+0.00%)
Dec 16, 2020 80.70 80.71 80.70 80.71 1,546,753 +0.00(+0.00%)
Dec 15, 2020 80.71 80.72 80.70 80.71 2,108,312 +0.00(+0.00%)
Dec 14, 2020 80.70 80.72 80.70 80.71 3,003,311 -0.01(-0.01%)
Dec 11, 2020 80.71 80.72 80.70 80.72 1,929,448 +0.05(+0.06%)
Dec 10, 2020 80.68 80.69 80.66 80.67 3,187,949 +0.02(+0.02%)
Dec 09, 2020 80.66 80.66 80.66 80.66 3,028,712 -0.01(-0.01%)
Dec 08, 2020 80.67 80.68 80.66 80.66 2,740,521 -0.02(-0.02%)
Dec 07, 2020 80.66 80.68 80.66 80.68 3,440,849 +0.02(+0.02%)
Dec 04, 2020 80.66 80.66 80.65 80.66 3,024,679 -0.01(-0.01%)
Dec 03, 2020 80.66 80.67 80.66 80.67 2,946,189 +0.02(+0.02%)
Dec 02, 2020 80.64 80.66 80.63 80.66 2,459,288 +0.02(+0.02%)
Dec 01, 2020 80.65 80.66 80.63 80.64 6,609,861 -0.04(-0.05%)
Nov 30, 2020 80.68 80.68 80.66 80.68 3,615,021 +0.02(+0.02%)
Nov 27, 2020 80.66 80.67 80.66 80.66 1,476,824 +0.00(+0.00%)
Nov 25, 2020 80.65 80.66 80.65 80.66 2,623,775 +0.01(+0.01%)
Nov 24, 2020 80.64 80.65 80.64 80.65 2,837,659 +0.01(+0.01%)
Nov 23, 2020 80.64 80.65 80.64 80.64 1,756,989 +0.00(+0.00%)
Nov 20, 2020 80.65 80.65 80.64 80.64 1,911,442 +0.01(+0.01%)
Nov 19, 2020 80.62 80.64 80.62 80.63 2,035,672 +0.02(+0.02%)
Nov 18, 2020 80.62 80.63 80.61 80.61 2,490,318 +0.00(+0.00%)
Nov 17, 2020 80.61 80.63 80.61 80.61 3,703,451 -0.01(-0.01%)
Nov 16, 2020 80.62 80.63 80.61 80.62 4,019,462 +0.02(+0.02%)
Nov 13, 2020 80.62 80.63 80.61 80.61 3,380,984 +0.00(+0.00%)
Nov 12, 2020 80.62 80.63 80.61 80.61 4,193,908 +0.01(+0.01%)
Nov 11, 2020 80.60 80.61 80.59 80.60 2,830,938 -0.02(-0.02%)
Nov 10, 2020 80.60 80.61 80.60 80.61 3,386,747 -0.01(-0.01%)
Nov 09, 2020 80.62 80.62 80.60 80.62 5,803,357 -0.03(-0.03%)
Nov 06, 2020 80.66 80.66 80.64 80.65 2,655,263 +0.01(+0.01%)
Nov 05, 2020 80.66 80.67 80.64 80.64 4,975,939 -0.02(-0.02%)
Nov 04, 2020 80.66 80.68 80.65 80.66 4,747,353 +0.02(+0.02%)
Nov 03, 2020 80.64 80.65 80.62 80.64 1,863,158 -0.02(-0.02%)
Nov 02, 2020 80.65 80.66 80.64 80.66 3,901,146 -0.00(-0.00%)
Oct 30, 2020 80.67 80.67 80.64 80.66 3,817,004 -0.01(-0.01%)
Oct 29, 2020 80.66 80.67 80.65 80.67 3,952,534 +0.02(+0.02%)
Oct 28, 2020 80.66 80.67 80.65 80.65 5,282,724 +0.00(+0.00%)
Oct 27, 2020 80.66 80.67 80.65 80.65 2,123,710 +0.00(+0.00%)
Oct 26, 2020 80.65 80.66 80.64 80.65 2,485,032 +0.01(+0.01%)
Oct 23, 2020 80.65 80.66 80.64 80.64 2,158,322 +0.01(+0.01%)
Oct 22, 2020 80.65 80.66 80.63 80.63 3,282,309 -0.03(-0.03%)
Oct 21, 2020 80.65 80.66 80.64 80.66 1,916,615 +0.00(+0.00%)
Oct 20, 2020 80.66 80.67 80.65 80.66 2,134,208 -0.01(-0.01%)
Oct 19, 2020 80.65 80.67 80.64 80.67 2,677,879 +0.00(+0.00%)
Oct 16, 2020 80.67 80.68 80.66 80.67 1,673,790 -0.01(-0.01%)
Oct 15, 2020 80.67 80.69 80.66 80.68 7,341,403 +0.02(+0.02%)
Oct 14, 2020 80.66 80.68 80.66 80.66 8,710,856 +0.00(+0.00%)
Oct 13, 2020 80.66 80.68 80.65 80.66 5,711,711 -0.01(-0.01%)
Oct 12, 2020 80.65 80.67 80.64 80.67 2,572,551 +0.02(+0.02%)
Oct 09, 2020 80.66 80.66 80.64 80.65 2,119,105 +0.00(+0.00%)
Oct 08, 2020 80.65 80.66 80.64 80.65 2,139,506 +0.00(+0.00%)
Oct 07, 2020 80.63 80.65 80.63 80.65 3,871,789 -0.01(-0.01%)
Oct 06, 2020 80.66 80.67 80.65 80.66 2,805,304 +0.00(+0.00%)
Oct 05, 2020 80.68 80.68 80.65 80.66 3,364,323 -0.03(-0.03%)
Oct 02, 2020 80.69 80.70 80.67 80.69 3,301,505 +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.