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

81.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 81.63 81.65 81.59 81.61 3,432,392 +0.00(+0.00%)
Feb 26, 2024 81.65 81.66 81.59 81.61 4,547,214 -0.06(-0.07%)
Feb 23, 2024 81.62 81.68 81.61 81.67 3,869,312 +0.04(+0.05%)
Feb 22, 2024 81.64 81.69 81.60 81.63 15,501,119 -0.01(-0.01%)
Feb 21, 2024 81.75 81.75 81.64 81.64 8,590,447 -0.07(-0.09%)
Feb 20, 2024 81.74 81.77 81.71 81.71 6,172,804 +0.05(+0.06%)
Feb 16, 2024 81.61 81.66 81.60 81.66 7,850,424 -0.10(-0.12%)
Feb 15, 2024 81.78 81.80 81.72 81.76 3,772,479 +0.08(+0.10%)
Feb 14, 2024 81.62 81.71 81.61 81.68 5,431,548 +0.12(+0.15%)
Feb 13, 2024 81.65 81.67 81.55 81.56 5,275,068 -0.26(-0.32%)
Feb 12, 2024 81.84 81.85 81.81 81.82 2,730,541 +0.01(+0.01%)
Feb 09, 2024 81.79 81.82 81.79 81.81 2,523,894 -0.03(-0.04%)
Feb 08, 2024 81.86 81.88 81.83 81.84 2,233,404 -0.02(-0.02%)
Feb 07, 2024 81.87 81.95 81.85 81.86 3,043,831 -0.03(-0.04%)
Feb 06, 2024 81.80 81.92 81.80 81.89 3,606,702 +0.13(+0.16%)
Feb 05, 2024 81.83 81.84 81.76 81.76 5,967,045 -0.16(-0.20%)
Feb 02, 2024 81.93 81.97 81.87 81.92 8,260,705 -0.26(-0.32%)
Feb 01, 2024 82.18 82.26 82.11 82.18 8,288,141 +0.12(+0.15%)
Jan 31, 2024 82.03 82.15 81.98 82.06 7,430,924 +0.15(+0.18%)
Jan 30, 2024 81.98 81.99 81.86 81.91 2,352,698 -0.05(-0.06%)
Jan 29, 2024 81.92 81.97 81.92 81.96 3,354,530 +0.08(+0.10%)
Jan 26, 2024 81.90 81.90 81.86 81.88 4,668,527 -0.05(-0.06%)
Jan 25, 2024 81.88 81.95 81.87 81.93 5,509,386 +0.15(+0.18%)
Jan 24, 2024 81.91 81.92 81.78 81.78 4,722,309 -0.04(-0.05%)
Jan 23, 2024 81.80 81.83 81.78 81.82 3,376,154 -0.01(-0.01%)
Jan 22, 2024 81.82 81.85 81.81 81.83 4,683,212 +0.04(+0.05%)
Jan 19, 2024 81.79 81.81 81.75 81.79 5,485,403 -0.06(-0.07%)
Jan 18, 2024 81.86 81.87 81.82 81.85 4,497,357 +0.04(+0.05%)
Jan 17, 2024 81.84 81.84 81.78 81.81 6,737,211 -0.16(-0.19%)
Jan 16, 2024 82.03 82.08 81.94 81.97 8,452,068 -0.13(-0.16%)
Jan 12, 2024 82.09 82.13 82.05 82.10 6,829,972 +0.17(+0.21%)
Jan 11, 2024 81.80 81.94 81.80 81.93 4,918,589 +0.19(+0.23%)
Jan 10, 2024 81.79 81.79 81.73 81.74 6,451,221 +0.00(+0.00%)
Jan 09, 2024 81.71 81.75 81.70 81.74 5,242,964 +0.02(+0.02%)
Jan 08, 2024 81.69 81.81 81.69 81.72 4,668,658 +0.07(+0.09%)
Jan 05, 2024 81.62 81.77 81.60 81.65 8,129,345 -0.02(-0.02%)
Jan 04, 2024 81.67 81.70 81.65 81.67 2,928,943 -0.05(-0.06%)
Jan 03, 2024 81.67 81.74 81.64 81.72 4,346,445 +0.02(+0.02%)
Jan 02, 2024 81.70 81.73 81.69 81.70 4,994,292 -0.10(-0.12%)
Dec 29, 2023 81.74 81.83 81.74 81.80 5,090,578 +0.04(+0.05%)
Dec 28, 2023 81.79 81.80 81.75 81.76 2,415,674 -0.01(-0.01%)
Dec 27, 2023 81.72 81.79 81.71 81.77 2,592,310 +0.10(+0.12%)
Dec 26, 2023 81.65 81.71 81.65 81.67 2,510,535 -0.04(-0.05%)
Dec 22, 2023 81.71 81.72 81.67 81.71 3,397,898 +0.03(+0.04%)
Dec 21, 2023 81.73 81.74 81.65 81.68 6,681,064 +0.08(+0.10%)
Dec 20, 2023 81.57 81.62 81.53 81.60 5,177,159 +0.11(+0.13%)
Dec 19, 2023 81.46 81.51 81.46 81.49 5,171,965 +0.03(+0.04%)
Dec 18, 2023 81.49 81.49 81.45 81.46 3,771,632 -0.01(-0.01%)
Dec 15, 2023 81.50 81.54 81.44 81.47 7,199,473 -0.09(-0.11%)
Dec 14, 2023 81.54 81.62 81.52 81.56 9,329,283 +0.14(+0.17%)
Dec 13, 2023 81.07 81.43 81.04 81.42 11,496,253 +0.41(+0.50%)
Dec 12, 2023 80.98 81.03 80.97 81.01 3,281,618 +0.01(+0.01%)
Dec 11, 2023 80.94 81.00 80.91 81.00 2,982,087 +0.02(+0.02%)
Dec 08, 2023 81.01 81.06 80.95 80.98 3,388,472 -0.18(-0.22%)
Dec 07, 2023 81.16 81.20 81.15 81.16 5,008,345 +0.06(+0.07%)
Dec 06, 2023 81.14 81.14 81.09 81.10 6,836,334 -0.02(-0.02%)
Dec 05, 2023 81.06 81.15 81.04 81.12 12,254,768 +0.10(+0.12%)
Dec 04, 2023 81.03 81.08 80.98 81.02 4,456,941 -0.12(-0.15%)
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.