U.S. Markets closed

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
86.19-0.02 (-0.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202186.2086.2086.1986.1986.192,904,204
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202186.2386.2486.2386.2386.23113,660,000
Sep 02, 202186.2386.2486.2286.2386.23164,010,000
Sep 01, 202186.2486.2486.2286.2386.23132,460,000
Aug 31, 202186.2686.2686.2586.2586.25205,220,000
Aug 30, 202186.2486.2786.2386.2686.26143,800,000
Aug 27, 202186.2086.2486.1786.2486.24277,440,000
Aug 26, 202186.1886.2086.1786.1886.18207,860,000
Aug 25, 202186.2086.2086.1786.1886.18131,960,000
Aug 24, 202186.2086.2086.1886.1986.19124,990,000
Aug 23, 202186.1986.2086.1886.2086.20153,250,000
Aug 20, 202186.2086.2186.1986.2086.20168,530,000
Aug 19, 202186.2286.2286.1986.2086.20178,080,000
Aug 18, 202186.2086.2286.1886.2086.20229,510,000
Aug 17, 202186.2186.2386.2086.2086.20157,960,000
Aug 16, 202186.2286.2486.2186.2286.22179,710,000
Aug 13, 202186.1886.2186.1886.2086.20133,300,000
Aug 12, 202186.1886.1986.1786.1986.19179,280,000
Aug 11, 202186.1786.2086.1786.1986.19183,730,000
Aug 10, 202186.1886.1986.1586.1586.15119,810,000
Aug 09, 202186.2286.2386.1886.1886.18186,280,000
Aug 06, 202186.2186.2286.2186.2186.21231,370,000
Aug 05, 202186.2486.2586.2286.2486.24140,000,000
Aug 04, 202186.3286.3486.2686.2886.28187,860,000
Aug 03, 202186.3186.3286.3086.3186.311,221,700
Aug 02, 2021------
Jul 30, 202186.2886.2986.2786.2986.292,019,300
Jul 29, 202186.2586.2786.2586.2786.271,197,600
Jul 28, 202186.2686.2886.2386.2786.272,438,500
Jul 27, 202186.2786.2786.2686.2686.261,387,000
Jul 26, 202186.2686.2686.2486.2486.242,259,200
Jul 23, 202186.2486.2686.2486.2686.261,386,800
Jul 22, 202186.2486.2686.2386.2586.252,295,700
Jul 21, 202186.2586.2686.2386.2486.242,789,500
Jul 20, 202186.2886.2986.2586.2786.272,405,300
Jul 19, 202186.2486.2886.2386.2386.239,352,500
Jul 16, 202186.1786.2186.1686.1986.191,851,600
Jul 15, 202186.2086.2086.1886.2086.201,396,300
Jul 14, 202186.1786.1986.1786.1986.191,696,000
Jul 13, 202186.1686.1686.1386.1386.132,683,300
Jul 12, 202186.2186.2286.1886.2086.201,271,000
Jul 09, 202186.2386.2486.2186.2286.221,258,000
Jul 08, 202186.2386.2686.2386.2586.251,440,800
Jul 07, 202186.1986.2186.1886.2186.211,723,000
Jul 06, 202186.1786.2186.1686.2086.203,158,600
Jul 02, 202186.1686.1786.1486.1786.171,863,400
Jul 01, 202186.1486.1486.1286.1386.132,227,100
Jul 01, 20210.013 Dividend
Jun 30, 202186.1686.1686.1486.1686.152,585,800
Jun 29, 202186.1386.1586.1386.1486.131,691,200
Jun 28, 202186.1486.1586.1386.1586.141,484,900
Jun 25, 202186.1486.1486.1286.1286.111,344,300
Jun 24, 202186.1486.1486.1286.1386.121,273,500
Jun 23, 202186.1786.1786.1286.1286.112,761,200
Jun 22, 202186.1586.1886.1486.1886.172,681,300
Jun 21, 202186.0986.1386.0886.1386.125,551,300
Jun 18, 202186.1286.1386.0686.1186.104,317,700
Jun 17, 202186.2086.2086.1786.1886.172,527,100
Jun 16, 202186.2786.2886.1786.1886.172,094,700
Jun 15, 202186.2886.2886.2686.2686.2512,066,300
Jun 14, 202186.2986.3086.2786.2786.263,526,800
Jun 11, 202186.3286.3286.3086.3086.291,661,000
Jun 10, 202186.2986.3286.2886.3286.311,736,300
Jun 09, 202186.3286.3286.2986.2986.282,284,000
Jun 08, 202186.3086.3186.3086.3186.301,504,400
Jun 07, 202186.2986.2986.2886.2986.281,240,100
Jun 04, 202186.2986.3086.2986.3086.292,060,600
Jun 03, 202186.2886.2986.2786.2786.261,607,800
Jun 02, 202186.3186.3186.2986.3086.291,234,900
Jun 01, 202186.2986.3186.2986.2986.282,265,800
Jun 01, 20210.012 Dividend
May 28, 202186.3286.3386.3186.3286.292,054,600
May 27, 202186.3186.3286.3086.3286.291,257,900
May 26, 202186.3286.3286.3186.3286.291,810,700
May 25, 202186.3086.3186.2986.3086.272,403,900
May 24, 202186.2986.3086.2886.3086.272,565,300
May 21, 202186.3086.3086.2886.2886.251,822,400
May 20, 202186.2886.3086.2786.3086.274,011,000
May 19, 202186.3086.3086.2686.2686.245,213,300
May 18, 202186.2986.2986.2886.2986.263,419,200
May 17, 202186.2786.2986.2786.2886.253,861,000
May 14, 202186.2886.2986.2886.2886.253,836,400
May 13, 202186.2786.2886.2686.2886.255,495,200
May 12, 202186.2486.2686.2486.2686.244,113,100
May 11, 202186.2886.2986.2786.2786.242,630,000
May 10, 202186.2986.3086.2886.2886.252,483,700
May 07, 202186.3186.3286.3086.3186.281,950,300
May 06, 202186.2986.2986.2786.2886.251,981,300
May 05, 202186.2686.2886.2686.2886.251,301,900
May 04, 202186.2686.2886.2686.2686.241,972,900
May 03, 202186.2686.2786.2586.2686.242,910,400
May 03, 20210.012 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...