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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2025	82.49	82.56	82.46	82.53	4,644,400	+0.15(+0.18%)
Mar 07, 2025	82.50	82.52	82.34	82.38	3,499,472	-0.01(-0.01%)
Mar 06, 2025	82.38	82.42	82.33	82.39	4,557,362	+0.05(+0.06%)
Mar 05, 2025	82.48	82.50	82.33	82.34	4,298,178	-0.09(-0.11%)
Mar 04, 2025	82.51	82.58	82.40	82.43	5,192,428	+0.01(+0.01%)
Mar 03, 2025	82.30	82.43	82.29	82.42	5,332,710	-0.20(-0.24%)
Feb 28, 2025	82.53	82.62	82.50	82.62	4,383,104	+0.15(+0.18%)
Feb 27, 2025	82.40	82.48	82.40	82.47	4,639,498	+0.03(+0.04%)
Feb 26, 2025	82.41	82.46	82.37	82.44	2,280,086	+0.03(+0.04%)
Feb 25, 2025	82.38	82.44	82.37	82.41	3,625,000	+0.11(+0.13%)
Feb 24, 2025	82.23	82.30	82.22	82.30	2,497,298	+0.06(+0.07%)
Feb 21, 2025	82.14	82.26	82.14	82.24	3,614,013	+0.14(+0.17%)
Feb 20, 2025	82.11	82.14	82.10	82.10	2,106,483	+0.01(+0.01%)
Feb 19, 2025	82.04	82.09	82.04	82.09	2,694,640	+0.06(+0.07%)
Feb 18, 2025	82.07	82.08	82.03	82.03	2,824,102	-0.07(-0.09%)
Feb 14, 2025	82.10	82.13	82.08	82.10	3,120,470	+0.11(+0.13%)
Feb 13, 2025	81.97	82.00	81.96	81.99	3,511,993	+0.11(+0.13%)
Feb 12, 2025	81.91	81.92	81.87	81.88	4,492,414	-0.11(-0.13%)
Feb 11, 2025	81.98	82.01	81.98	81.99	2,861,323	-0.02(-0.02%)
Feb 10, 2025	82.02	82.04	82.00	82.01	2,572,980	+0.04(+0.05%)
Feb 07, 2025	82.02	82.03	81.97	81.97	3,488,851	-0.09(-0.11%)
Feb 06, 2025	82.06	82.09	82.05	82.06	2,068,239	-0.03(-0.04%)
Feb 05, 2025	82.07	82.13	82.07	82.09	3,456,215	+0.05(+0.06%)
Feb 04, 2025	81.96	82.04	81.96	82.04	3,232,455	+0.08(+0.10%)
Feb 03, 2025	81.99	82.04	81.94	81.96	3,477,161	-0.06(-0.07%)
Jan 31, 2025	82.02	82.05	81.99	82.02	2,997,199	+0.01(+0.01%)
Jan 30, 2025	82.00	82.03	81.99	82.01	1,962,827	+0.05(+0.06%)
Jan 29, 2025	82.02	82.02	81.92	81.96	2,858,700	-0.05(-0.06%)
Jan 28, 2025	81.97	82.01	81.96	82.01	2,990,424	+0.02(+0.02%)
Jan 27, 2025	82.01	82.02	81.95	81.99	3,651,014	+0.12(+0.15%)
Jan 24, 2025	81.87	81.92	81.85	81.87	2,197,350	+0.05(+0.06%)
Jan 23, 2025	81.79	81.84	81.79	81.82	3,389,794	+0.00(+0.00%)
Jan 22, 2025	81.84	81.84	81.79	81.82	2,714,756	-0.02(-0.02%)
Jan 21, 2025	81.84	81.85	81.79	81.84	2,408,379	+0.03(+0.04%)
Jan 17, 2025	81.84	81.85	81.80	81.81	2,256,078	-0.02(-0.02%)
Jan 16, 2025	81.74	81.84	81.73	81.83	4,790,938	+0.05(+0.06%)
Jan 15, 2025	81.77	81.78	81.74	81.78	3,706,621	+0.18(+0.22%)
Jan 14, 2025	81.61	81.62	81.59	81.60	2,289,465	+0.02(+0.02%)
Jan 13, 2025	81.57	81.58	81.54	81.58	4,871,210	+0.02(+0.02%)
Jan 10, 2025	81.66	81.67	81.56	81.56	6,209,087	-0.15(-0.18%)
Jan 08, 2025	81.68	81.72	81.68	81.71	2,756,825	+0.05(+0.06%)
Jan 07, 2025	81.70	81.72	81.63	81.66	4,048,955	-0.05(-0.06%)
Jan 06, 2025	81.69	81.72	81.67	81.71	2,332,002	+0.02(+0.02%)
Jan 03, 2025	81.73	81.74	81.67	81.69	2,813,533	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.