Skip to main content

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

80.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 80.70 80.73 80.62 80.62 6,706,896 -0.06(-0.07%)
Oct 02, 2023 80.69 80.72 80.67 80.68 5,660,757 -0.08(-0.10%)
Sep 29, 2023 80.81 80.83 80.76 80.76 6,030,741 +0.01(+0.01%)
Sep 28, 2023 80.68 80.75 80.65 80.75 4,534,273 +0.14(+0.17%)
Sep 27, 2023 80.70 80.70 80.57 80.61 5,783,212 -0.06(-0.07%)
Sep 26, 2023 80.68 80.69 80.64 80.67 14,253,135 +0.01(+0.01%)
Sep 25, 2023 80.67 80.67 80.66 80.66 3,411,981 -0.03(-0.04%)
Sep 22, 2023 80.65 80.72 80.64 80.69 3,918,074 +0.08(+0.10%)
Sep 21, 2023 80.58 80.64 80.58 80.61 5,184,154 +0.04(+0.05%)
Sep 20, 2023 80.70 80.72 80.56 80.57 3,592,943 -0.05(-0.06%)
Sep 19, 2023 80.66 80.68 80.62 80.62 3,170,949 -0.06(-0.07%)
Sep 18, 2023 80.68 80.70 80.66 80.68 2,683,627 -0.01(-0.01%)
Sep 15, 2023 80.71 80.75 80.69 80.69 4,067,622 -0.04(-0.05%)
Sep 14, 2023 80.79 80.80 80.72 80.73 3,357,943 -0.02(-0.02%)
Sep 13, 2023 80.69 80.77 80.69 80.75 3,498,498 +0.07(+0.09%)
Sep 12, 2023 80.70 80.70 80.67 80.68 3,367,113 -0.04(-0.05%)
Sep 11, 2023 80.70 80.72 80.69 80.72 2,757,646 +0.02(+0.02%)
Sep 08, 2023 80.77 80.79 80.70 80.70 3,591,907 -0.04(-0.05%)
Sep 07, 2023 80.67 80.74 80.66 80.74 3,138,864 +0.15(+0.19%)
Sep 06, 2023 80.71 80.71 80.58 80.59 5,014,067 -0.09(-0.11%)
Sep 05, 2023 80.75 80.77 80.67 80.68 4,140,717 -0.10(-0.12%)
Sep 01, 2023 80.92 80.92 80.77 80.78 4,168,323 -0.04(-0.05%)
Aug 31, 2023 80.79 80.83 80.76 80.83 3,968,916 +0.08(+0.10%)
Aug 30, 2023 80.80 80.81 80.74 80.75 4,534,038 +0.00(+0.00%)
Aug 29, 2023 80.53 80.75 80.53 80.75 5,299,234 +0.18(+0.22%)
Aug 28, 2023 80.53 80.57 80.50 80.57 2,812,429 +0.05(+0.06%)
Aug 25, 2023 80.54 80.59 80.47 80.52 4,706,358 -0.05(-0.06%)
Aug 24, 2023 80.56 80.63 80.56 80.57 3,671,459 -0.05(-0.06%)
Aug 23, 2023 80.57 80.65 80.57 80.62 5,536,839 +0.15(+0.19%)
Aug 22, 2023 80.50 80.52 80.47 80.47 2,748,503 -0.04(-0.05%)
Aug 21, 2023 80.55 80.56 80.51 80.51 2,655,938 -0.09(-0.11%)
Aug 18, 2023 80.60 80.64 80.58 80.60 3,106,483 +0.03(+0.04%)
Aug 17, 2023 80.57 80.59 80.50 80.57 6,090,492 +0.09(+0.11%)
Aug 16, 2023 80.55 80.58 80.48 80.48 3,812,730 -0.04(-0.05%)
Aug 15, 2023 80.52 80.58 80.50 80.52 4,806,509 +0.03(+0.04%)
Aug 14, 2023 80.51 80.54 80.48 80.49 3,233,779 -0.07(-0.09%)
Aug 11, 2023 80.57 80.62 80.55 80.56 3,614,545 -0.08(-0.10%)
Aug 10, 2023 80.72 80.76 80.64 80.64 3,887,740 -0.04(-0.05%)
Aug 09, 2023 80.72 80.75 80.67 80.68 3,214,572 -0.05(-0.06%)
Aug 08, 2023 80.71 80.75 80.69 80.73 3,032,490 +0.04(+0.05%)
Aug 07, 2023 80.66 80.71 80.65 80.69 10,437,096 +0.03(+0.04%)
Aug 04, 2023 80.59 80.68 80.59 80.66 3,608,826 +0.16(+0.20%)
Aug 03, 2023 80.47 80.53 80.45 80.50 4,131,094 +0.03(+0.04%)
Aug 02, 2023 80.47 80.49 80.40 80.47 4,067,223 +0.04(+0.05%)
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.