iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.19-0.02 (-0.02%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2021	86.20	86.20	86.19	86.19	86.19	2,904,204
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, 2021	86.23	86.24	86.23	86.23	86.23	113,660,000
Sep 02, 2021	86.23	86.24	86.22	86.23	86.23	164,010,000
Sep 01, 2021	86.24	86.24	86.22	86.23	86.23	132,460,000
Aug 31, 2021	86.26	86.26	86.25	86.25	86.25	205,220,000
Aug 30, 2021	86.24	86.27	86.23	86.26	86.26	143,800,000
Aug 27, 2021	86.20	86.24	86.17	86.24	86.24	277,440,000
Aug 26, 2021	86.18	86.20	86.17	86.18	86.18	207,860,000
Aug 25, 2021	86.20	86.20	86.17	86.18	86.18	131,960,000
Aug 24, 2021	86.20	86.20	86.18	86.19	86.19	124,990,000
Aug 23, 2021	86.19	86.20	86.18	86.20	86.20	153,250,000
Aug 20, 2021	86.20	86.21	86.19	86.20	86.20	168,530,000
Aug 19, 2021	86.22	86.22	86.19	86.20	86.20	178,080,000
Aug 18, 2021	86.20	86.22	86.18	86.20	86.20	229,510,000
Aug 17, 2021	86.21	86.23	86.20	86.20	86.20	157,960,000
Aug 16, 2021	86.22	86.24	86.21	86.22	86.22	179,710,000
Aug 13, 2021	86.18	86.21	86.18	86.20	86.20	133,300,000
Aug 12, 2021	86.18	86.19	86.17	86.19	86.19	179,280,000
Aug 11, 2021	86.17	86.20	86.17	86.19	86.19	183,730,000
Aug 10, 2021	86.18	86.19	86.15	86.15	86.15	119,810,000
Aug 09, 2021	86.22	86.23	86.18	86.18	86.18	186,280,000
Aug 06, 2021	86.21	86.22	86.21	86.21	86.21	231,370,000
Aug 05, 2021	86.24	86.25	86.22	86.24	86.24	140,000,000
Aug 04, 2021	86.32	86.34	86.26	86.28	86.28	187,860,000
Aug 03, 2021	86.31	86.32	86.30	86.31	86.31	1,221,700
Aug 02, 2021	-	-	-	-	-	-
Jul 30, 2021	86.28	86.29	86.27	86.29	86.29	2,019,300
Jul 29, 2021	86.25	86.27	86.25	86.27	86.27	1,197,600
Jul 28, 2021	86.26	86.28	86.23	86.27	86.27	2,438,500
Jul 27, 2021	86.27	86.27	86.26	86.26	86.26	1,387,000
Jul 26, 2021	86.26	86.26	86.24	86.24	86.24	2,259,200
Jul 23, 2021	86.24	86.26	86.24	86.26	86.26	1,386,800
Jul 22, 2021	86.24	86.26	86.23	86.25	86.25	2,295,700
Jul 21, 2021	86.25	86.26	86.23	86.24	86.24	2,789,500
Jul 20, 2021	86.28	86.29	86.25	86.27	86.27	2,405,300
Jul 19, 2021	86.24	86.28	86.23	86.23	86.23	9,352,500
Jul 16, 2021	86.17	86.21	86.16	86.19	86.19	1,851,600
Jul 15, 2021	86.20	86.20	86.18	86.20	86.20	1,396,300
Jul 14, 2021	86.17	86.19	86.17	86.19	86.19	1,696,000
Jul 13, 2021	86.16	86.16	86.13	86.13	86.13	2,683,300
Jul 12, 2021	86.21	86.22	86.18	86.20	86.20	1,271,000
Jul 09, 2021	86.23	86.24	86.21	86.22	86.22	1,258,000
Jul 08, 2021	86.23	86.26	86.23	86.25	86.25	1,440,800
Jul 07, 2021	86.19	86.21	86.18	86.21	86.21	1,723,000
Jul 06, 2021	86.17	86.21	86.16	86.20	86.20	3,158,600
Jul 02, 2021	86.16	86.17	86.14	86.17	86.17	1,863,400
Jul 01, 2021	86.14	86.14	86.12	86.13	86.13	2,227,100
Jul 01, 2021	0.013 Dividend
Jun 30, 2021	86.16	86.16	86.14	86.16	86.15	2,585,800
Jun 29, 2021	86.13	86.15	86.13	86.14	86.13	1,691,200
Jun 28, 2021	86.14	86.15	86.13	86.15	86.14	1,484,900
Jun 25, 2021	86.14	86.14	86.12	86.12	86.11	1,344,300
Jun 24, 2021	86.14	86.14	86.12	86.13	86.12	1,273,500
Jun 23, 2021	86.17	86.17	86.12	86.12	86.11	2,761,200
Jun 22, 2021	86.15	86.18	86.14	86.18	86.17	2,681,300
Jun 21, 2021	86.09	86.13	86.08	86.13	86.12	5,551,300
Jun 18, 2021	86.12	86.13	86.06	86.11	86.10	4,317,700
Jun 17, 2021	86.20	86.20	86.17	86.18	86.17	2,527,100
Jun 16, 2021	86.27	86.28	86.17	86.18	86.17	2,094,700
Jun 15, 2021	86.28	86.28	86.26	86.26	86.25	12,066,300
Jun 14, 2021	86.29	86.30	86.27	86.27	86.26	3,526,800
Jun 11, 2021	86.32	86.32	86.30	86.30	86.29	1,661,000
Jun 10, 2021	86.29	86.32	86.28	86.32	86.31	1,736,300
Jun 09, 2021	86.32	86.32	86.29	86.29	86.28	2,284,000
Jun 08, 2021	86.30	86.31	86.30	86.31	86.30	1,504,400
Jun 07, 2021	86.29	86.29	86.28	86.29	86.28	1,240,100
Jun 04, 2021	86.29	86.30	86.29	86.30	86.29	2,060,600
Jun 03, 2021	86.28	86.29	86.27	86.27	86.26	1,607,800
Jun 02, 2021	86.31	86.31	86.29	86.30	86.29	1,234,900
Jun 01, 2021	86.29	86.31	86.29	86.29	86.28	2,265,800
Jun 01, 2021	0.012 Dividend
May 28, 2021	86.32	86.33	86.31	86.32	86.29	2,054,600
May 27, 2021	86.31	86.32	86.30	86.32	86.29	1,257,900
May 26, 2021	86.32	86.32	86.31	86.32	86.29	1,810,700
May 25, 2021	86.30	86.31	86.29	86.30	86.27	2,403,900
May 24, 2021	86.29	86.30	86.28	86.30	86.27	2,565,300
May 21, 2021	86.30	86.30	86.28	86.28	86.25	1,822,400
May 20, 2021	86.28	86.30	86.27	86.30	86.27	4,011,000
May 19, 2021	86.30	86.30	86.26	86.26	86.24	5,213,300
May 18, 2021	86.29	86.29	86.28	86.29	86.26	3,419,200
May 17, 2021	86.27	86.29	86.27	86.28	86.25	3,861,000
May 14, 2021	86.28	86.29	86.28	86.28	86.25	3,836,400
May 13, 2021	86.27	86.28	86.26	86.28	86.25	5,495,200
May 12, 2021	86.24	86.26	86.24	86.26	86.24	4,113,100
May 11, 2021	86.28	86.29	86.27	86.27	86.24	2,630,000
May 10, 2021	86.29	86.30	86.28	86.28	86.25	2,483,700
May 07, 2021	86.31	86.32	86.30	86.31	86.28	1,950,300
May 06, 2021	86.29	86.29	86.27	86.28	86.25	1,981,300
May 05, 2021	86.26	86.28	86.26	86.28	86.25	1,301,900
May 04, 2021	86.26	86.28	86.26	86.26	86.24	1,972,900
May 03, 2021	86.26	86.27	86.25	86.26	86.24	2,910,400
May 03, 2021	0.012 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,432.99-40.76(-0.91%)

Dow 3034,584.88-166.44(-0.48%)

Nasdaq15,043.97-137.96(-0.91%)

Russell 20002,236.87+3.96(+0.18%)

Crude Oil71.96-0.65(-0.90%)

Gold1,753.90-2.80(-0.16%)

iShares 1-3 Year Treasury Bond ETF (SHY)

S&P 500
4,432.99
-40.76(-0.91%)

Dow 30
34,584.88
-166.44(-0.48%)

Nasdaq
15,043.97
-137.96(-0.91%)

Russell 2000
2,236.87
+3.96(+0.18%)

Crude Oil
71.96
-0.65(-0.90%)

Gold
1,753.90
-2.80(-0.16%)