Skip to main content

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

82.08 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 82.11 82.12 82.07 82.08 2,248,493 -0.02(-0.02%)
Jan 16, 2025 82.01 82.12 82.00 82.10 4,775,044 +0.05(+0.06%)
Jan 15, 2025 82.04 82.05 82.01 82.05 3,694,325 +0.18(+0.22%)
Jan 14, 2025 81.88 81.89 81.86 81.87 2,281,870 +0.02(+0.02%)
Jan 13, 2025 81.84 81.85 81.81 81.85 4,855,050 +0.02(+0.02%)
Jan 10, 2025 81.93 81.94 81.83 81.83 6,188,488 -0.15(-0.18%)
Jan 08, 2025 81.95 81.99 81.95 81.98 2,747,680 +0.05(+0.06%)
Jan 07, 2025 81.97 81.99 81.90 81.93 4,035,523 -0.05(-0.06%)
Jan 06, 2025 81.96 81.99 81.94 81.98 2,324,266 +0.02(+0.02%)
Jan 03, 2025 82.00 82.01 81.94 81.96 2,804,199 +0.00(+0.00%)
Jan 02, 2025 82.00 82.01 81.93 81.96 3,962,656 -0.02(-0.02%)
Dec 31, 2024 81.98 0 +0.05(+0.06%)
Dec 30, 2024 81.90 81.94 81.90 81.93 7,397,337 +0.12(+0.15%)
Dec 27, 2024 81.82 81.85 81.81 81.81 3,668,609 +0.02(+0.02%)
Dec 26, 2024 81.74 81.80 81.73 81.79 1,758,106 +0.02(+0.02%)
Dec 24, 2024 81.74 81.77 81.73 81.77 1,583,834 +0.04(+0.05%)
Dec 23, 2024 81.76 81.78 81.73 81.73 2,933,770 -0.05(-0.06%)
Dec 20, 2024 81.85 81.85 81.77 81.78 3,495,413 +0.01(+0.01%)
Dec 19, 2024 81.73 81.78 81.71 81.77 12,507,732 +0.09(+0.11%)
Dec 18, 2024 81.87 81.89 81.67 81.68 6,930,381 -0.15(-0.18%)
Dec 17, 2024 81.81 81.85 81.81 81.83 2,501,083 +0.01(+0.01%)
Dec 16, 2024 81.84 81.85 81.81 81.82 3,023,666 +0.01(+0.01%)
Dec 13, 2024 81.86 81.87 81.81 81.81 2,429,085 -0.04(-0.05%)
Dec 12, 2024 81.91 81.92 81.85 81.85 3,195,354 -0.04(-0.05%)
Dec 11, 2024 81.97 81.99 81.89 81.89 2,461,351 -0.02(-0.02%)
Dec 10, 2024 81.91 81.92 81.87 81.91 2,879,180 -0.01(-0.01%)
Dec 09, 2024 81.95 81.95 81.92 81.92 4,657,529 -0.03(-0.04%)
Dec 06, 2024 81.98 81.99 81.93 81.95 5,725,387 +0.08(+0.10%)
Dec 05, 2024 81.82 81.87 81.81 81.87 2,761,618 +0.00(+0.00%)
Dec 04, 2024 81.76 81.89 81.76 81.87 3,948,849 +0.09(+0.11%)
Dec 03, 2024 81.82 81.83 81.76 81.78 3,964,108 +0.01(+0.01%)
Dec 02, 2024 81.73 81.80 81.70 81.77 5,119,240 -0.00(-0.01%)
Nov 29, 2024 81.77 81.79 81.76 81.78 1,608,227 +0.10(+0.12%)
Nov 27, 2024 81.71 81.72 81.67 81.68 2,479,873 +0.05(+0.06%)
Nov 26, 2024 81.61 81.63 81.56 81.63 6,641,148 +0.00(+0.00%)
Nov 25, 2024 81.58 81.63 81.56 81.63 3,603,027 +0.16(+0.20%)
Nov 22, 2024 81.50 81.52 81.46 81.47 2,367,931 -0.01(-0.01%)
Nov 21, 2024 81.51 81.55 81.46 81.48 2,582,784 -0.02(-0.02%)
Nov 20, 2024 81.52 81.55 81.50 81.50 3,368,468 -0.04(-0.05%)
Nov 19, 2024 81.58 81.59 81.54 81.54 2,673,304 +0.00(+0.00%)
Nov 18, 2024 81.51 81.54 81.48 81.54 2,662,578 +0.06(+0.07%)
Nov 15, 2024 81.42 81.55 81.39 81.48 3,321,736 +0.09(+0.11%)
Nov 14, 2024 81.53 81.54 81.38 81.39 4,430,210 -0.12(-0.15%)
Nov 13, 2024 81.54 81.54 81.46 81.51 2,929,106 +0.12(+0.15%)
Nov 12, 2024 81.41 81.44 81.36 81.39 4,636,468 -0.08(-0.10%)
Nov 11, 2024 81.45 81.47 81.45 81.47 1,577,824 -0.06(-0.07%)
Nov 08, 2024 81.58 81.61 81.50 81.53 3,961,177 -0.06(-0.07%)
Nov 07, 2024 81.51 81.59 81.48 81.59 10,625,872 +0.14(+0.17%)
Nov 06, 2024 81.41 81.47 81.40 81.45 6,682,068 -0.10(-0.12%)
Nov 05, 2024 81.57 81.57 81.47 81.55 2,827,358 -0.02(-0.02%)
Nov 04, 2024 81.61 81.63 81.55 81.57 2,416,710 +0.06(+0.07%)
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.