Advertisement
U.S. markets open in 5 hours 36 minutes
Advertisement

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
81.52-0.12 (-0.15%)
At close: 04:00PM EST
81.53 +0.01 (+0.01%)
After hours: 07:45PM EST
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202381.5381.5881.4881.5281.524,429,700
Dec 01, 202381.4281.6581.4181.6481.6411,831,100
Dec 01, 20230.247 Dividend
Nov 30, 202381.6781.6881.6181.6581.405,204,200
Nov 29, 202381.6781.7481.6581.7081.454,423,100
Nov 28, 202381.4181.5681.3981.5481.2920,921,000
Nov 27, 202381.3381.4081.3281.3981.144,004,100
Nov 24, 202381.3181.3281.2881.2981.041,575,200
Nov 22, 202381.3881.3881.3081.3581.104,803,300
Nov 21, 202381.3481.3881.3281.3481.092,590,400
Nov 20, 202381.2981.3081.2781.2981.046,247,300
Nov 17, 202381.3281.3381.2681.2881.033,381,800
Nov 16, 202381.3381.3881.3381.3481.094,086,500
Nov 15, 202381.2481.2581.1781.2080.955,069,400
Nov 14, 202381.3081.3581.2681.3581.107,956,500
Nov 13, 202380.9681.0380.9481.0380.787,360,300
Nov 10, 202381.0781.0780.9681.0080.753,916,100
Nov 09, 202381.1281.1380.9880.9880.746,032,900
Nov 08, 202381.1181.1481.1081.1080.854,422,000
Nov 07, 202381.0881.1681.0781.1280.874,546,600
Nov 06, 202381.1381.1381.0681.0680.816,061,400
Nov 03, 202381.1881.2581.1181.2180.968,010,400
Nov 02, 202381.0681.0880.9680.9980.747,828,400
Nov 01, 202380.8081.0180.8080.9880.747,362,900
Nov 01, 20230.23 Dividend
Oct 31, 202381.0181.0581.0181.0380.563,917,400
Oct 30, 202381.0381.0781.0181.0680.594,816,700
Oct 27, 202381.0781.1081.0481.0980.623,858,100
Oct 26, 202380.9681.0680.9681.0480.574,710,800
Oct 25, 202380.9380.9480.8780.8880.414,773,400
Oct 24, 202380.9680.9980.9180.9780.5013,761,400
Oct 23, 202380.9280.9980.9080.9980.524,261,800
Oct 20, 202380.8980.9780.8980.9480.473,659,900
Oct 19, 202380.7280.8280.7180.8180.345,556,600
Oct 18, 202380.7280.7580.6780.7080.235,232,700
Oct 17, 202380.7780.7780.6880.7080.234,245,000
Oct 16, 202380.9080.9080.8780.8880.412,967,800
Oct 13, 202380.9680.9680.9180.9380.463,506,100
Oct 12, 202380.9180.9280.8780.8880.415,362,000
Oct 11, 202380.9580.9880.9280.9880.513,131,500
Oct 10, 202380.9681.0380.9481.0080.535,135,700
Oct 09, 202380.9581.0580.9581.0580.584,119,300
Oct 06, 202380.7780.8280.7580.8180.343,456,700
Oct 05, 202380.8880.8980.8680.8880.414,665,400
Oct 04, 202380.7280.8080.6880.8080.335,927,000
Oct 03, 202380.7080.7380.6280.6280.156,707,600
Oct 02, 202380.6980.7280.6780.6880.215,671,000
Oct 02, 20230.209 Dividend
Sep 29, 202381.0281.0480.9780.9780.296,015,100
Sep 28, 202380.8980.9680.8680.9680.284,522,600
Sep 27, 202380.9180.9180.7880.8280.145,777,600
Sep 26, 202380.8980.9080.8580.8880.2014,216,300
Sep 25, 202380.8880.9180.8780.8780.193,439,100
Sep 22, 202380.8680.9380.8580.9080.223,908,000
Sep 21, 202380.7980.8580.7980.8280.145,160,600
Sep 20, 202380.9180.9380.7780.7880.103,583,600
Sep 19, 202380.8780.8980.8380.8380.153,162,800
Sep 18, 202380.8980.9180.8780.8980.212,676,700
Sep 15, 202380.9280.9680.9080.9080.224,055,900
Sep 14, 202381.0081.0180.9380.9480.263,349,300
Sep 13, 202380.9080.9880.9080.9680.283,489,500
Sep 12, 202380.9180.9180.8880.8980.213,358,400
Sep 11, 202380.9180.9380.9080.9380.252,750,500
Sep 08, 202380.9881.0080.9180.9180.233,581,600
Sep 07, 202380.8880.9580.8780.9580.273,130,700
Sep 06, 202380.9280.9280.7980.8080.125,001,100
Sep 05, 202380.9680.9880.8880.8980.214,130,000
Sep 01, 202381.1381.1380.9880.9980.314,157,300
Sep 01, 20230.206 Dividend
Aug 31, 202381.2081.2581.1781.2480.353,948,700
Aug 30, 202381.2181.2281.1581.1680.274,512,400
Aug 29, 202380.9481.1680.9481.1680.275,272,000
Aug 28, 202380.9480.9880.9180.9880.092,798,300
Aug 25, 202380.9581.0080.8880.9380.044,682,300
Aug 24, 202380.9781.0480.9780.9880.093,653,100
Aug 23, 202380.9881.0680.9881.0380.145,509,000
Aug 22, 202380.9180.9380.8880.8880.002,734,400
Aug 21, 202380.9680.9780.9280.9280.042,642,200
Aug 18, 202381.0181.0580.9981.0180.123,085,500
Aug 17, 202380.9881.0080.9180.9880.096,059,400
Aug 16, 202380.9680.9980.8980.8980.013,794,300
Aug 15, 202380.9381.0080.9180.9380.044,782,100
Aug 14, 202380.9280.9580.8980.9080.023,217,200
Aug 11, 202380.9881.0380.9680.9780.083,595,300
Aug 10, 202381.1381.1881.0581.0580.163,867,900
Aug 09, 202381.1381.1681.0881.0980.203,198,100
Aug 08, 202381.1281.1681.1081.1480.253,017,000
Aug 07, 202381.0781.1281.0681.1080.2110,383,600
Aug 04, 202381.0081.0981.0081.0780.183,589,900
Aug 03, 202380.8980.9480.8680.9180.034,109,400
Aug 02, 202380.8880.9080.8180.8880.004,046,400
Aug 01, 202380.8780.9180.8380.8479.964,957,400
Aug 01, 20230.212 Dividend
Jul 31, 202381.0881.1581.0881.1280.024,066,700
Jul 28, 202381.0881.1281.0581.1080.006,008,600
Jul 27, 202381.0781.0980.9880.9979.895,591,500
Jul 26, 202381.0681.1480.9981.1180.014,339,700
Jul 25, 202381.0181.0480.9981.0379.933,275,700
Jul 24, 202381.1581.1781.0481.0479.944,127,300
Jul 21, 202381.1481.1681.1081.1480.043,886,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...