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

85.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 85.66 85.67 85.60 85.62 4,136,516 -0.07(-0.08%)
Dec 03, 2021 85.60 85.71 85.58 85.69 2,931,593 +0.05(+0.06%)
Dec 02, 2021 85.68 85.69 85.61 85.64 4,117,971 -0.11(-0.13%)
Dec 01, 2021 85.67 85.75 85.61 85.75 10,046,175 -0.04(-0.05%)
Nov 30, 2021 85.91 85.96 85.89 85.79 6,358,623 -0.07(-0.08%)
Nov 29, 2021 85.81 85.86 85.79 85.86 3,767,881 +0.04(+0.05%)
Nov 26, 2021 85.83 85.89 85.82 85.82 2,842,688 +0.17(+0.20%)
Nov 24, 2021 85.64 85.66 85.62 85.65 1,613,406 -0.02(-0.02%)
Nov 23, 2021 85.68 85.70 85.66 85.67 2,892,311 +0.00(+0.00%)
Nov 22, 2021 85.68 85.71 85.65 85.67 3,126,589 -0.10(-0.12%)
Nov 19, 2021 85.86 85.88 85.77 85.77 2,791,093 -0.02(-0.02%)
Nov 18, 2021 85.78 85.80 85.77 85.79 1,620,343 -0.01(-0.01%)
Nov 17, 2021 85.76 85.80 85.75 85.80 1,445,854 +0.03(+0.03%)
Nov 16, 2021 85.75 85.78 85.67 85.77 1,722,496 +0.00(+0.00%)
Nov 15, 2021 85.79 85.79 85.74 85.77 2,433,501 -0.01(-0.01%)
Nov 12, 2021 85.78 85.80 85.75 85.78 3,144,828 +0.07(+0.08%)
Nov 11, 2021 85.75 85.76 85.71 85.71 1,839,112 -0.09(-0.10%)
Nov 10, 2021 85.82 85.77 85.80 5,382,410 -0.14(-0.16%)
Nov 09, 2021 85.94 85.96 85.93 85.94 1,938,726 +0.05(+0.06%)
Nov 08, 2021 85.95 85.96 85.88 85.89 2,292,919 -0.10(-0.12%)
Nov 05, 2021 85.93 86.00 85.92 85.99 2,946,731 +0.04(+0.05%)
Nov 04, 2021 85.92 85.99 85.92 85.95 3,545,801 +0.08(+0.09%)
Nov 03, 2021 85.87 85.89 85.79 85.87 3,242,384 -0.02(-0.02%)
Nov 02, 2021 85.86 85.90 85.84 85.89 2,187,840 +0.09(+0.10%)
Nov 01, 2021 85.79 85.82 85.77 85.80 5,050,509 -0.05(-0.06%)
Oct 29, 2021 85.78 85.88 85.76 85.85 3,957,916 +0.01(+0.01%)
Oct 28, 2021 85.80 85.88 85.79 85.84 2,969,958 +0.01(+0.01%)
Oct 27, 2021 85.86 85.87 85.77 85.83 4,373,582 -0.02(-0.02%)
Oct 26, 2021 85.85 85.85 2,870,262 -0.02(-0.02%)
Oct 25, 2021 85.84 85.88 85.84 85.87 1,990,423 +0.04(+0.05%)
Oct 22, 2021 85.82 85.83 85.77 85.83 3,414,923 -0.02(-0.02%)
Oct 21, 2021 85.88 85.89 85.84 85.85 2,117,443 -0.10(-0.12%)
Oct 20, 2021 85.94 85.95 85.94 85.95 2,360,745 +0.03(+0.03%)
Oct 19, 2021 85.92 85.94 85.92 85.92 1,838,636 +0.03(+0.03%)
Oct 18, 2021 85.89 85.92 85.87 85.89 2,968,847 -0.06(-0.07%)
Oct 15, 2021 85.97 85.99 85.93 85.95 2,839,762 -0.05(-0.06%)
Oct 14, 2021 86.01 86.02 85.94 86.00 3,496,545 +0.00(+0.00%)
Oct 13, 2021 85.98 86.01 85.98 86.00 2,764,258 -0.03(-0.03%)
Oct 12, 2021 86.03 86.04 86.00 86.03 1,945,920 +0.04(+0.05%)
Oct 11, 2021 86.02 86.04 85.99 85.99 2,012,137 -0.07(-0.08%)
Oct 08, 2021 86.10 86.10 86.05 86.06 1,970,752 -0.03(-0.03%)
Oct 07, 2021 86.10 86.10 86.08 86.09 2,452,065 -0.03(-0.03%)
Oct 06, 2021 86.12 86.12 86.10 86.12 3,850,158 -0.01(-0.01%)
Oct 05, 2021 86.13 86.14 86.12 86.13 3,590,897 -0.02(-0.02%)
Oct 04, 2021 86.15 86.16 86.14 86.15 12,146,848 -0.03(-0.03%)
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.