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

86.43 USD UNCHANGED
Official Closing Price Updated: 4:41 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 86.42 86.43 86.41 86.43 1,788,722 +0.00(+0.00%)
Oct 20, 2020 86.43 86.44 86.42 86.43 1,991,795 -0.01(-0.01%)
Oct 19, 2020 86.42 86.44 86.41 86.44 2,499,188 +0.00(+0.00%)
Oct 16, 2020 86.44 86.45 86.43 86.44 1,562,100 -0.01(-0.01%)
Oct 15, 2020 86.44 86.46 86.43 86.45 6,851,520 +0.02(+0.02%)
Oct 14, 2020 86.43 86.45 86.43 86.43 8,129,591 +0.00(+0.00%)
Oct 13, 2020 86.43 86.45 86.42 86.43 5,330,575 -0.01(-0.01%)
Oct 12, 2020 86.42 86.44 86.41 86.44 2,400,888 +0.02(+0.02%)
Oct 09, 2020 86.43 86.43 86.41 86.42 1,977,700 +0.00(+0.00%)
Oct 08, 2020 86.42 86.43 86.41 86.42 1,996,740 +0.00(+0.00%)
Oct 07, 2020 86.40 86.42 86.40 86.42 3,613,429 -0.01(-0.01%)
Oct 06, 2020 86.43 86.44 86.42 86.43 2,618,110 +0.00(+0.00%)
Oct 05, 2020 86.45 86.45 86.42 86.43 3,139,826 -0.03(-0.03%)
Oct 02, 2020 86.46 86.47 86.44 86.46 3,081,200 +0.01(+0.01%)
Oct 01, 2020 86.45 86.47 86.45 86.45 3,890,777 -0.06(-0.07%)
Sep 30, 2020 86.51 86.51 86.49 86.51 3,112,042 +0.01(+0.01%)
Sep 29, 2020 86.51 86.51 86.50 86.50 2,568,922 -0.01(-0.01%)
Sep 28, 2020 86.51 86.51 86.49 86.51 2,777,709 +0.01(+0.01%)
Sep 25, 2020 86.50 86.51 86.50 86.50 1,786,100 +0.01(+0.01%)
Sep 24, 2020 86.49 86.50 86.48 86.49 2,955,171 -0.01(-0.01%)
Sep 23, 2020 86.49 86.50 86.48 86.50 3,298,204 +0.00(+0.00%)
Sep 22, 2020 86.49 86.50 86.48 86.50 2,108,452 +0.02(+0.02%)
Sep 21, 2020 86.50 86.50 86.48 86.48 3,969,181 -0.01(-0.01%)
Sep 18, 2020 86.50 86.51 86.48 86.49 2,334,100 +0.01(+0.01%)
Sep 17, 2020 86.50 86.51 86.48 86.48 2,494,688 -0.02(-0.02%)
Sep 16, 2020 86.49 86.50 86.47 86.50 2,551,223 +0.01(+0.02%)
Sep 15, 2020 86.48 86.49 86.48 86.49 2,013,059 +0.00(+0.01%)
Sep 14, 2020 86.50 86.50 86.48 86.48 1,993,045 -0.01(-0.01%)
Sep 11, 2020 86.48 86.51 86.48 86.49 2,109,700 +0.02(+0.02%)
Sep 10, 2020 86.46 86.49 86.46 86.47 2,909,980 -0.01(-0.01%)
Sep 09, 2020 86.47 86.48 86.46 86.48 3,009,068 +0.01(+0.01%)
Sep 08, 2020 86.48 86.49 86.47 86.47 2,014,693 +0.01(+0.01%)
Sep 04, 2020 86.49 86.50 86.45 86.46 2,904,300 -0.03(-0.03%)
Sep 03, 2020 86.50 86.52 86.49 86.49 2,547,328 -0.01(-0.01%)
Sep 02, 2020 86.48 86.50 86.48 86.50 3,682,630 +0.01(+0.01%)
Sep 01, 2020 86.49 86.50 86.48 86.49 3,093,554 -0.07(-0.08%)
Aug 31, 2020 86.53 86.56 86.53 86.56 2,357,174 +0.03(+0.03%)
Aug 28, 2020 86.52 86.55 86.52 86.53 3,445,500 +0.03(+0.03%)
Aug 27, 2020 86.53 86.54 86.49 86.50 2,608,980 -0.01(-0.01%)
Aug 26, 2020 86.51 86.51 86.49 86.51 2,983,266 +0.00(+0.00%)
Aug 25, 2020 86.49 86.51 86.48 86.51 1,986,558 +0.01(+0.01%)
Aug 24, 2020 86.51 86.53 86.50 86.50 2,834,055 -0.01(-0.01%)
Aug 21, 2020 86.53 86.54 86.51 86.51 3,337,600 -0.01(-0.01%)
Aug 20, 2020 86.53 86.54 86.52 86.52 2,121,038 +0.00(+0.00%)
Aug 19, 2020 86.53 86.53 86.51 86.52 2,064,928 +0.00(+0.00%)
Aug 18, 2020 86.51 86.53 86.51 86.52 2,106,596 +0.01(+0.01%)
Aug 17, 2020 86.52 86.52 86.50 86.51 2,655,078 +0.01(+0.01%)
Aug 14, 2020 86.50 86.52 86.49 86.50 2,548,600 +0.01(+0.01%)
Aug 13, 2020 86.49 86.50 86.48 86.49 2,073,844 -0.01(-0.01%)
Aug 12, 2020 86.50 86.51 86.49 86.50 4,246,913 -0.02(-0.02%)
Aug 11, 2020 86.52 86.53 86.49 86.52 3,345,702 -0.02(-0.02%)
Aug 10, 2020 86.56 86.56 86.53 86.54 2,089,867 -0.02(-0.02%)
Aug 07, 2020 86.56 86.57 86.55 86.56 3,944,400 -0.01(-0.01%)
Aug 06, 2020 86.57 86.59 86.56 86.57 1,793,433 +0.00(+0.00%)
Aug 05, 2020 86.57 86.58 86.56 86.57 3,037,492 -0.02(-0.02%)
Aug 04, 2020 86.58 86.59 86.57 86.59 2,870,915 +0.01(+0.01%)
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.