Skip to main content

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

81.93 -0.03 (-0.04%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 81.99 82.01 81.95 81.96 3,111,148 -0.04(-0.05%)
Jul 17, 2024 81.94 82.00 81.93 82.00 2,700,973 +0.01(+0.01%)
Jul 16, 2024 81.95 82.00 81.93 81.99 2,562,247 +0.03(+0.04%)
Jul 15, 2024 81.95 81.99 81.93 81.96 3,380,310 +0.00(+0.00%)
Jul 12, 2024 81.89 81.96 81.88 81.96 3,170,414 +0.12(+0.15%)
Jul 11, 2024 81.83 81.86 81.81 81.84 5,810,737 +0.19(+0.23%)
Jul 10, 2024 81.67 81.67 81.63 81.65 2,505,696 +0.03(+0.04%)
Jul 09, 2024 81.63 81.65 81.59 81.62 7,304,197 -0.02(-0.02%)
Jul 08, 2024 81.63 81.64 81.61 81.64 2,236,003 -0.01(-0.01%)
Jul 05, 2024 81.59 81.65 81.58 81.65 2,171,870 +0.15(+0.18%)
Jul 03, 2024 81.41 81.52 81.41 81.50 1,772,757 +0.12(+0.15%)
Jul 02, 2024 81.40 81.42 81.37 81.38 2,468,902 +0.07(+0.09%)
Jul 01, 2024 81.32 81.36 81.29 81.31 3,672,087 -0.34(-0.42%)
Jun 28, 2024 81.73 81.75 81.64 81.65 3,894,805 +0.01(+0.01%)
Jun 27, 2024 81.63 81.67 81.62 81.64 1,675,840 +0.06(+0.07%)
Jun 26, 2024 81.61 81.62 81.58 81.58 2,329,033 -0.08(-0.10%)
Jun 25, 2024 81.66 81.67 81.63 81.66 2,627,502 +0.01(+0.01%)
Jun 24, 2024 81.65 81.66 81.63 81.65 1,576,421 +0.01(+0.01%)
Jun 21, 2024 81.67 81.69 81.62 81.64 2,068,379 +0.03(+0.04%)
Jun 20, 2024 81.59 81.62 81.57 81.61 2,618,197 -0.03(-0.04%)
Jun 18, 2024 81.62 81.68 81.61 81.64 2,182,825 +0.11(+0.13%)
Jun 17, 2024 81.56 81.58 81.53 81.53 1,272,186 -0.08(-0.10%)
Jun 14, 2024 81.64 81.65 81.61 81.61 2,854,944 +0.01(+0.01%)
Jun 13, 2024 81.57 81.63 81.55 81.60 2,473,780 +0.13(+0.16%)
Jun 12, 2024 81.60 81.61 81.47 81.47 3,408,937 +0.11(+0.14%)
Jun 11, 2024 81.33 81.37 81.30 81.36 3,754,078 +0.09(+0.11%)
Jun 10, 2024 81.27 81.29 81.26 81.27 2,952,955 +0.01(+0.01%)
Jun 07, 2024 81.34 81.34 81.26 81.26 3,524,398 -0.21(-0.26%)
Jun 06, 2024 81.45 81.48 81.44 81.47 3,346,478 +0.01(+0.01%)
Jun 05, 2024 81.41 81.46 81.35 81.46 2,577,813 +0.08(+0.10%)
Jun 04, 2024 81.35 81.41 81.34 81.38 2,133,306 +0.08(+0.10%)
Jun 03, 2024 81.21 81.30 81.21 81.30 5,533,773 +0.09(+0.11%)
May 31, 2024 81.16 81.22 81.15 81.21 2,932,427 +0.11(+0.14%)
May 30, 2024 81.08 81.11 81.07 81.10 3,724,495 +0.09(+0.11%)
May 29, 2024 81.06 81.06 80.98 81.01 2,449,555 -0.03(-0.04%)
May 28, 2024 81.14 81.15 81.04 81.04 2,899,114 -0.07(-0.09%)
May 24, 2024 81.08 81.11 81.07 81.11 3,050,778 +0.03(+0.04%)
May 23, 2024 81.17 81.17 81.07 81.08 3,484,711 -0.04(-0.05%)
May 22, 2024 81.14 81.16 81.12 81.12 3,060,727 -0.06(-0.07%)
May 21, 2024 81.18 81.20 81.18 81.18 1,997,706 +0.04(+0.05%)
May 20, 2024 81.17 81.17 81.14 81.14 2,453,053 -0.02(-0.02%)
May 17, 2024 81.20 81.21 81.16 81.16 2,766,914 -0.05(-0.06%)
May 16, 2024 81.25 81.26 81.20 81.21 2,987,327 -0.06(-0.07%)
May 15, 2024 81.23 81.27 81.20 81.27 3,258,875 +0.15(+0.18%)
May 14, 2024 81.10 81.12 81.09 81.12 2,327,019 +0.08(+0.10%)
May 13, 2024 81.08 81.09 81.04 81.04 2,450,443 +0.02(+0.02%)
May 10, 2024 81.08 81.08 81.02 81.02 1,872,149 -0.07(-0.09%)
May 09, 2024 81.06 81.11 81.06 81.09 2,167,139 +0.07(+0.09%)
May 08, 2024 81.02 81.05 81.02 81.02 2,316,301 -0.02(-0.02%)
May 07, 2024 81.05 81.07 81.02 81.04 2,714,967 +0.01(+0.01%)
May 06, 2024 81.05 81.05 81.01 81.03 2,970,092 -0.01(-0.01%)
May 03, 2024 81.09 81.13 81.00 81.04 4,976,208 +0.13(+0.16%)
May 02, 2024 80.82 80.92 80.81 80.91 3,762,756 +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.