Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
82.47-0.34 (-0.41%)
At close: 04:00PM EDT
82.50 +0.03 (+0.04%)
After hours: 06:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202282.5082.5482.4582.4782.475,049,700
Aug 04, 202282.7282.8382.6982.8182.815,411,500
Aug 03, 202282.6582.7082.5182.7082.706,485,500
Aug 02, 202282.9582.9782.6782.6782.6714,265,300
Aug 01, 202282.9682.9882.9082.9682.966,463,000
Aug 01, 20220.088 Dividend
Jul 29, 202283.0083.0982.9883.0582.965,546,100
Jul 28, 202283.0883.1083.0183.0682.975,573,700
Jul 27, 202282.7782.9182.7382.8882.797,051,600
Jul 26, 202282.8782.8882.7582.7582.662,854,600
Jul 25, 202282.7982.8382.7782.7982.7020,449,500
Jul 22, 202282.8282.9582.8182.8682.776,037,300
Jul 21, 202282.5482.6782.5282.6582.565,850,000
Jul 20, 202282.5182.5182.4182.4282.335,453,600
Jul 19, 202282.5382.5482.4282.4382.349,115,200
Jul 18, 202282.5282.5482.4782.5282.432,608,200
Jul 15, 202282.5082.6382.4982.5782.485,961,100
Jul 14, 202282.3882.5782.3482.5182.426,656,800
Jul 13, 202282.4482.6482.4382.5482.4511,769,700
Jul 12, 202282.6982.7382.6282.6382.546,373,100
Jul 11, 202282.6482.6982.5882.5982.5016,663,800
Jul 08, 202282.5882.5982.5282.5682.473,249,100
Jul 07, 202282.7282.7282.6182.6682.574,906,300
Jul 06, 202282.9782.9782.7182.7282.634,883,800
Jul 05, 202282.9883.0182.9382.9582.869,888,800
Jul 01, 202282.9283.0782.8982.9682.879,559,300
Jul 01, 20220.079 Dividend
Jun 30, 202282.7682.8582.7482.7982.6216,742,600
Jun 29, 202282.5382.6482.5282.6382.464,170,700
Jun 28, 202282.5182.5482.4982.5382.364,399,500
Jun 27, 202282.5582.6282.4882.5582.387,376,400
Jun 24, 202282.6182.7382.5982.6482.476,103,300
Jun 23, 202282.7482.8682.6582.6682.496,229,400
Jun 22, 202282.5382.5982.5182.5982.424,110,700
Jun 21, 202282.3382.3682.3182.3582.185,443,800
Jun 17, 202282.4382.4482.2982.3882.218,188,800
Jun 16, 202282.1982.4382.1682.4082.238,076,400
Jun 15, 202282.1382.3482.0082.2982.129,018,300
Jun 14, 202282.1582.1881.9481.9781.818,106,200
Jun 13, 202282.3182.3482.0182.1381.968,794,300
Jun 10, 202282.7282.7482.5582.5582.386,124,200
Jun 09, 202282.9382.9682.8882.9082.735,332,600
Jun 08, 202282.9983.0182.9682.9682.794,133,100
Jun 07, 202283.0583.0883.0183.0282.853,944,900
Jun 06, 202283.0883.0883.0183.0182.843,584,900
Jun 03, 202283.1083.1483.1083.1282.953,224,000
Jun 02, 202283.1683.1883.1183.1582.985,243,200
Jun 01, 202283.2483.2783.1083.1382.9610,980,900
Jun 01, 20220.065 Dividend
May 31, 202283.3983.3983.3283.3583.128,197,900
May 27, 202283.4983.5083.4483.4883.256,058,600
May 26, 202283.5183.5383.4383.4683.235,493,200
May 25, 202283.4883.4883.3983.4483.213,377,200
May 24, 202283.2683.4283.2583.3883.154,830,000
May 23, 202283.2283.2483.1683.1982.963,648,100
May 20, 202283.1883.2983.1683.2383.004,869,500
May 19, 202283.2283.2283.1483.1782.944,523,400
May 18, 202282.9883.1182.9783.0582.823,613,800
May 17, 202283.0383.1182.9983.0182.783,569,200
May 16, 202283.1783.2383.1683.1982.964,515,800
May 13, 202283.1183.1483.0783.1482.915,002,600
May 12, 202283.1483.2483.1183.1782.945,231,400
May 11, 202282.9883.0982.9283.0582.827,797,800
May 10, 202283.1183.1383.0383.0482.8110,070,100
May 09, 202283.0083.1182.9983.0982.866,956,200
May 06, 202282.8983.0082.8682.8882.656,375,000
May 05, 202282.9382.9582.8482.8982.666,415,700
May 04, 202282.7383.0482.6783.0382.8011,387,900
May 03, 202282.8882.9082.7882.8182.587,556,800
May 02, 202282.8782.8982.8382.8582.6210,907,500
May 02, 20220.044 Dividend
Apr 29, 202282.8982.9882.8982.9082.628,047,300
Apr 28, 202283.0583.0782.9883.0682.784,671,300
Apr 27, 202283.2183.2283.0883.1282.848,770,900
Apr 26, 202283.1483.1883.1083.1682.886,670,600
Apr 25, 202283.0583.1682.9983.0182.735,772,300
Apr 22, 202282.7682.9282.7682.8882.605,426,000
Apr 21, 202282.9582.9582.8282.9082.627,119,600
Apr 20, 202283.0083.0582.9883.0482.766,121,600
Apr 19, 202283.0883.1182.9782.9982.715,811,000
Apr 18, 202283.2083.2183.1683.1882.904,100,100
Apr 14, 202283.2683.2883.1683.1882.904,336,200
Apr 13, 202283.3683.4683.3183.3383.054,808,100
Apr 12, 202283.2183.3183.1983.2983.015,658,800
Apr 11, 202283.0383.1183.0283.0882.806,705,400
Apr 08, 202283.0583.1283.0583.0682.784,539,500
Apr 07, 202283.1683.2183.1283.1682.886,184,500
Apr 06, 202283.0183.1982.9983.1082.827,479,700
Apr 05, 202283.1483.1483.0283.0482.764,694,600
Apr 04, 202283.1783.2083.1283.1982.915,015,400
Apr 01, 202283.1383.1983.1183.1482.8610,292,300
Apr 01, 20220.036 Dividend
Mar 31, 202283.3883.4283.3483.3583.045,328,800
Mar 30, 202283.2883.3783.2783.3583.045,826,600
Mar 29, 202283.2883.3483.2383.2982.984,640,300
Mar 28, 202283.2883.3283.2583.2582.942,991,200
Mar 25, 202283.4483.4483.2783.3383.024,601,800
Mar 24, 202283.5583.5783.5083.5683.253,311,200
Mar 23, 202283.5683.6183.5283.5883.274,184,400
Mar 22, 202283.4883.5483.4683.5183.202,931,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement