Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,133.25
-13.50(-0.33%)
Dow Futures
32,675.00
-82.00(-0.25%)
Nasdaq Futures
13,177.75
-51.00(-0.39%)
Russell 2000 Futures
1,915.00
-6.80(-0.35%)
Crude Oil
87.95
-1.06(-1.19%)
Gold
1,790.40
-0.80(-0.04%)

Advertisement

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

82.47

-0.34

(-0.41%)

At close: 04:00PM EDT

82.50

+0.03

(+0.04%)

After hours:

06:25PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	82.50	82.54	82.45	82.47	82.47	5,049,700
Aug 04, 2022	82.72	82.83	82.69	82.81	82.81	5,411,500
Aug 03, 2022	82.65	82.70	82.51	82.70	82.70	6,485,500
Aug 02, 2022	82.95	82.97	82.67	82.67	82.67	14,265,300
Aug 01, 2022	82.96	82.98	82.90	82.96	82.96	6,463,000
Aug 01, 2022	0.088 Dividend
Jul 29, 2022	83.00	83.09	82.98	83.05	82.96	5,546,100
Jul 28, 2022	83.08	83.10	83.01	83.06	82.97	5,573,700
Jul 27, 2022	82.77	82.91	82.73	82.88	82.79	7,051,600
Jul 26, 2022	82.87	82.88	82.75	82.75	82.66	2,854,600
Jul 25, 2022	82.79	82.83	82.77	82.79	82.70	20,449,500
Jul 22, 2022	82.82	82.95	82.81	82.86	82.77	6,037,300
Jul 21, 2022	82.54	82.67	82.52	82.65	82.56	5,850,000
Jul 20, 2022	82.51	82.51	82.41	82.42	82.33	5,453,600
Jul 19, 2022	82.53	82.54	82.42	82.43	82.34	9,115,200
Jul 18, 2022	82.52	82.54	82.47	82.52	82.43	2,608,200
Jul 15, 2022	82.50	82.63	82.49	82.57	82.48	5,961,100
Jul 14, 2022	82.38	82.57	82.34	82.51	82.42	6,656,800
Jul 13, 2022	82.44	82.64	82.43	82.54	82.45	11,769,700
Jul 12, 2022	82.69	82.73	82.62	82.63	82.54	6,373,100
Jul 11, 2022	82.64	82.69	82.58	82.59	82.50	16,663,800
Jul 08, 2022	82.58	82.59	82.52	82.56	82.47	3,249,100
Jul 07, 2022	82.72	82.72	82.61	82.66	82.57	4,906,300
Jul 06, 2022	82.97	82.97	82.71	82.72	82.63	4,883,800
Jul 05, 2022	82.98	83.01	82.93	82.95	82.86	9,888,800
Jul 01, 2022	82.92	83.07	82.89	82.96	82.87	9,559,300
Jul 01, 2022	0.079 Dividend
Jun 30, 2022	82.76	82.85	82.74	82.79	82.62	16,742,600
Jun 29, 2022	82.53	82.64	82.52	82.63	82.46	4,170,700
Jun 28, 2022	82.51	82.54	82.49	82.53	82.36	4,399,500
Jun 27, 2022	82.55	82.62	82.48	82.55	82.38	7,376,400
Jun 24, 2022	82.61	82.73	82.59	82.64	82.47	6,103,300
Jun 23, 2022	82.74	82.86	82.65	82.66	82.49	6,229,400
Jun 22, 2022	82.53	82.59	82.51	82.59	82.42	4,110,700
Jun 21, 2022	82.33	82.36	82.31	82.35	82.18	5,443,800
Jun 17, 2022	82.43	82.44	82.29	82.38	82.21	8,188,800
Jun 16, 2022	82.19	82.43	82.16	82.40	82.23	8,076,400
Jun 15, 2022	82.13	82.34	82.00	82.29	82.12	9,018,300
Jun 14, 2022	82.15	82.18	81.94	81.97	81.81	8,106,200
Jun 13, 2022	82.31	82.34	82.01	82.13	81.96	8,794,300
Jun 10, 2022	82.72	82.74	82.55	82.55	82.38	6,124,200
Jun 09, 2022	82.93	82.96	82.88	82.90	82.73	5,332,600
Jun 08, 2022	82.99	83.01	82.96	82.96	82.79	4,133,100
Jun 07, 2022	83.05	83.08	83.01	83.02	82.85	3,944,900
Jun 06, 2022	83.08	83.08	83.01	83.01	82.84	3,584,900
Jun 03, 2022	83.10	83.14	83.10	83.12	82.95	3,224,000
Jun 02, 2022	83.16	83.18	83.11	83.15	82.98	5,243,200
Jun 01, 2022	83.24	83.27	83.10	83.13	82.96	10,980,900
Jun 01, 2022	0.065 Dividend
May 31, 2022	83.39	83.39	83.32	83.35	83.12	8,197,900
May 27, 2022	83.49	83.50	83.44	83.48	83.25	6,058,600
May 26, 2022	83.51	83.53	83.43	83.46	83.23	5,493,200
May 25, 2022	83.48	83.48	83.39	83.44	83.21	3,377,200
May 24, 2022	83.26	83.42	83.25	83.38	83.15	4,830,000
May 23, 2022	83.22	83.24	83.16	83.19	82.96	3,648,100
May 20, 2022	83.18	83.29	83.16	83.23	83.00	4,869,500
May 19, 2022	83.22	83.22	83.14	83.17	82.94	4,523,400
May 18, 2022	82.98	83.11	82.97	83.05	82.82	3,613,800
May 17, 2022	83.03	83.11	82.99	83.01	82.78	3,569,200
May 16, 2022	83.17	83.23	83.16	83.19	82.96	4,515,800
May 13, 2022	83.11	83.14	83.07	83.14	82.91	5,002,600
May 12, 2022	83.14	83.24	83.11	83.17	82.94	5,231,400
May 11, 2022	82.98	83.09	82.92	83.05	82.82	7,797,800
May 10, 2022	83.11	83.13	83.03	83.04	82.81	10,070,100
May 09, 2022	83.00	83.11	82.99	83.09	82.86	6,956,200
May 06, 2022	82.89	83.00	82.86	82.88	82.65	6,375,000
May 05, 2022	82.93	82.95	82.84	82.89	82.66	6,415,700
May 04, 2022	82.73	83.04	82.67	83.03	82.80	11,387,900
May 03, 2022	82.88	82.90	82.78	82.81	82.58	7,556,800
May 02, 2022	82.87	82.89	82.83	82.85	82.62	10,907,500
May 02, 2022	0.044 Dividend
Apr 29, 2022	82.89	82.98	82.89	82.90	82.62	8,047,300
Apr 28, 2022	83.05	83.07	82.98	83.06	82.78	4,671,300
Apr 27, 2022	83.21	83.22	83.08	83.12	82.84	8,770,900
Apr 26, 2022	83.14	83.18	83.10	83.16	82.88	6,670,600
Apr 25, 2022	83.05	83.16	82.99	83.01	82.73	5,772,300
Apr 22, 2022	82.76	82.92	82.76	82.88	82.60	5,426,000
Apr 21, 2022	82.95	82.95	82.82	82.90	82.62	7,119,600
Apr 20, 2022	83.00	83.05	82.98	83.04	82.76	6,121,600
Apr 19, 2022	83.08	83.11	82.97	82.99	82.71	5,811,000
Apr 18, 2022	83.20	83.21	83.16	83.18	82.90	4,100,100
Apr 14, 2022	83.26	83.28	83.16	83.18	82.90	4,336,200
Apr 13, 2022	83.36	83.46	83.31	83.33	83.05	4,808,100
Apr 12, 2022	83.21	83.31	83.19	83.29	83.01	5,658,800
Apr 11, 2022	83.03	83.11	83.02	83.08	82.80	6,705,400
Apr 08, 2022	83.05	83.12	83.05	83.06	82.78	4,539,500
Apr 07, 2022	83.16	83.21	83.12	83.16	82.88	6,184,500
Apr 06, 2022	83.01	83.19	82.99	83.10	82.82	7,479,700
Apr 05, 2022	83.14	83.14	83.02	83.04	82.76	4,694,600
Apr 04, 2022	83.17	83.20	83.12	83.19	82.91	5,015,400
Apr 01, 2022	83.13	83.19	83.11	83.14	82.86	10,292,300
Apr 01, 2022	0.036 Dividend
Mar 31, 2022	83.38	83.42	83.34	83.35	83.04	5,328,800
Mar 30, 2022	83.28	83.37	83.27	83.35	83.04	5,826,600
Mar 29, 2022	83.28	83.34	83.23	83.29	82.98	4,640,300
Mar 28, 2022	83.28	83.32	83.25	83.25	82.94	2,991,200
Mar 25, 2022	83.44	83.44	83.27	83.33	83.02	4,601,800
Mar 24, 2022	83.55	83.57	83.50	83.56	83.25	3,311,200
Mar 23, 2022	83.56	83.61	83.52	83.58	83.27	4,184,400
Mar 22, 2022	83.48	83.54	83.46	83.51	83.20	2,931,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,133.25-13.50(-0.33%)

Dow Futures32,675.00-82.00(-0.25%)

Nasdaq Futures13,177.75-51.00(-0.39%)

Russell 2000 Futures1,915.00-6.80(-0.35%)

Crude Oil87.95-1.06(-1.19%)

Gold1,790.40-0.80(-0.04%)

iShares 1-3 Year Treasury Bond ETF (SHY)

S&P Futures
4,133.25
-13.50(-0.33%)

Dow Futures
32,675.00
-82.00(-0.25%)

Nasdaq Futures
13,177.75
-51.00(-0.39%)

Russell 2000 Futures
1,915.00
-6.80(-0.35%)

Crude Oil
87.95
-1.06(-1.19%)

Gold
1,790.40
-0.80(-0.04%)