Skip to main content

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

82.52 -0.28 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 82.58 82.64 82.50 82.52 4,012,981 -0.28(-0.34%)
Oct 03, 2024 82.87 82.88 82.80 82.80 6,480,081 -0.11(-0.13%)
Oct 02, 2024 82.89 82.94 82.88 82.91 5,697,272 -0.02(-0.02%)
Oct 01, 2024 82.93 83.01 82.92 82.93 4,955,562 +0.05(+0.06%)
Sep 30, 2024 82.95 82.97 82.86 82.88 5,205,047 -0.12(-0.14%)
Sep 27, 2024 82.95 83.01 82.93 83.00 3,219,179 +0.13(+0.16%)
Sep 26, 2024 82.94 82.96 82.87 82.87 2,328,976 -0.08(-0.10%)
Sep 25, 2024 83.00 83.01 82.95 82.95 4,844,753 -0.07(-0.08%)
Sep 24, 2024 82.96 83.03 82.92 83.02 8,977,358 +0.08(+0.10%)
Sep 23, 2024 82.92 82.97 82.88 82.94 5,047,378 +0.00(+0.00%)
Sep 20, 2024 82.89 82.96 82.85 82.94 4,095,945 +0.03(+0.04%)
Sep 19, 2024 82.87 82.91 82.85 82.91 2,902,168 +0.07(+0.08%)
Sep 18, 2024 82.83 82.97 82.78 82.84 4,427,858 -0.03(-0.04%)
Sep 17, 2024 82.89 82.90 82.85 82.87 3,025,192 -0.06(-0.07%)
Sep 16, 2024 82.93 82.95 82.89 82.93 2,870,517 +0.05(+0.06%)
Sep 13, 2024 82.89 82.90 82.84 82.88 3,977,054 +0.12(+0.15%)
Sep 12, 2024 82.76 82.77 82.68 82.75 2,607,772 +0.00(+0.01%)
Sep 11, 2024 82.73 82.86 82.73 82.75 3,691,316 -0.07(-0.08%)
Sep 10, 2024 82.72 82.82 82.71 82.82 7,111,436 +0.12(+0.14%)
Sep 09, 2024 82.68 82.72 82.65 82.70 9,392,562 +0.01(+0.01%)
Sep 06, 2024 82.63 82.79 82.54 82.69 6,499,884 +0.15(+0.18%)
Sep 05, 2024 82.59 82.59 82.48 82.54 8,656,699 +0.03(+0.04%)
Sep 04, 2024 82.39 82.52 82.38 82.51 2,739,761 +0.18(+0.22%)
Sep 03, 2024 82.30 82.37 82.30 82.33 3,731,082 +0.09(+0.11%)
Aug 30, 2024 82.26 82.29 82.23 82.24 2,800,204 +0.01(+0.01%)
Aug 29, 2024 82.25 82.25 82.22 82.24 2,413,363 -0.01(-0.02%)
Aug 28, 2024 82.28 82.30 82.25 82.25 3,147,983 -0.01(-0.01%)
Aug 27, 2024 82.20 82.28 82.20 82.26 4,095,239 +0.05(+0.06%)
Aug 26, 2024 82.28 82.28 82.21 82.21 1,909,534 -0.04(-0.05%)
Aug 23, 2024 82.13 82.25 82.09 82.25 3,923,332 +0.19(+0.23%)
Aug 22, 2024 82.12 82.13 82.06 82.06 4,209,678 -0.11(-0.13%)
Aug 21, 2024 82.14 82.24 82.07 82.17 3,941,109 +0.09(+0.11%)
Aug 20, 2024 82.05 82.08 82.03 82.08 1,895,432 +0.12(+0.15%)
Aug 19, 2024 81.96 82.01 81.96 81.96 2,858,451 -0.02(-0.02%)
Aug 16, 2024 81.98 81.98 81.90 81.98 3,007,413 +0.09(+0.11%)
Aug 15, 2024 81.90 81.93 81.86 81.89 3,186,245 -0.20(-0.24%)
Aug 14, 2024 82.05 82.13 82.04 82.09 4,813,170 -0.01(-0.01%)
Aug 13, 2024 82.07 82.10 82.05 82.10 3,882,379 +0.13(+0.16%)
Aug 12, 2024 81.90 81.99 81.89 81.97 3,771,163 +0.05(+0.06%)
Aug 09, 2024 81.96 81.97 81.88 81.92 5,113,883 +0.02(+0.02%)
Aug 08, 2024 81.84 81.91 81.84 81.90 3,646,593 -0.04(-0.05%)
Aug 07, 2024 81.93 81.99 81.88 81.94 5,818,261 -0.05(-0.06%)
Aug 06, 2024 82.07 82.07 81.91 81.99 12,935,714 -0.10(-0.12%)
Aug 05, 2024 82.31 82.35 82.02 82.09 15,694,131 -0.02(-0.02%)
Aug 02, 2024 81.98 82.13 81.96 82.11 5,035,416 +0.46(+0.56%)
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.