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 (%)
Jun 30, 2020 80.66 80.66 80.63 80.64 4,772,162 -0.01(-0.01%)
Jun 29, 2020 80.63 80.65 80.63 80.65 2,970,817 +0.02(+0.02%)
Jun 26, 2020 80.61 80.64 80.61 80.63 4,413,944 +0.03(+0.03%)
Jun 25, 2020 80.60 80.62 80.60 80.61 1,843,519 +0.00(+0.00%)
Jun 24, 2020 80.59 80.61 80.58 80.61 2,267,159 +0.01(+0.01%)
Jun 23, 2020 80.59 80.60 80.58 80.60 2,998,655 +0.02(+0.02%)
Jun 22, 2020 80.60 80.61 80.58 80.58 2,790,104 -0.02(-0.02%)
Jun 19, 2020 80.59 80.62 80.58 80.60 3,734,760 +0.02(+0.02%)
Jun 18, 2020 80.60 80.60 80.58 80.58 2,177,030 -0.01(-0.01%)
Jun 17, 2020 80.57 80.59 80.57 80.59 3,618,839 +0.03(+0.03%)
Jun 16, 2020 80.57 80.60 80.56 80.56 5,699,002 -0.01(-0.01%)
Jun 15, 2020 80.59 80.60 80.57 80.57 3,486,106 -0.02(-0.02%)
Jun 12, 2020 80.58 80.60 80.57 80.59 3,604,164 +0.03(+0.03%)
Jun 11, 2020 80.61 80.62 80.56 80.56 3,484,473 -0.04(-0.05%)
Jun 10, 2020 80.58 80.62 80.57 80.60 3,379,348 +0.05(+0.06%)
Jun 09, 2020 80.53 80.56 80.53 80.55 8,419,878 +0.03(+0.03%)
Jun 08, 2020 80.52 80.55 80.50 80.52 4,510,947 -0.02(-0.02%)
Jun 05, 2020 80.53 80.54 80.51 80.54 4,716,162 -0.03(-0.03%)
Jun 04, 2020 80.56 80.58 80.54 80.57 4,671,846 +0.02(+0.02%)
Jun 03, 2020 80.60 80.60 80.55 80.55 4,807,580 -0.07(-0.08%)
Jun 02, 2020 80.62 80.63 80.60 80.62 4,155,549 +0.00(+0.00%)
Jun 01, 2020 80.62 80.63 80.60 80.62 7,513,005 -0.01(-0.01%)
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%)
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.