U.S. markets closed

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
86.56-0.01 (-0.01%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202086.5686.5786.5586.5686.563,944,500
Aug 06, 202086.5786.5986.5686.5786.571,793,300
Aug 05, 202086.5786.5886.5686.5786.573,037,500
Aug 04, 202086.5886.5986.5786.5986.592,871,000
Aug 03, 202086.5686.5886.5486.5886.582,979,500
Aug 03, 20200.05 Dividend
Jul 31, 202086.6386.6386.6186.6386.583,229,400
Jul 30, 202086.6086.6286.6086.6286.572,016,900
Jul 29, 202086.5886.6086.5786.5986.542,551,300
Jul 28, 202086.5686.5886.5686.5786.523,804,400
Jul 27, 202086.5886.5886.5486.5586.502,250,900
Jul 24, 202086.5786.5886.5686.5886.533,056,000
Jul 23, 202086.5786.5886.5686.5786.522,263,100
Jul 22, 202086.5886.5886.5686.5786.523,776,600
Jul 21, 202086.5586.5886.5586.5886.534,017,900
Jul 20, 202086.5886.5886.5586.5686.513,534,600
Jul 17, 202086.5786.5886.5586.5886.532,016,200
Jul 16, 202086.5786.5886.5686.5686.511,750,100
Jul 15, 202086.5486.5686.5386.5686.514,553,200
Jul 14, 202086.5686.5786.5486.5586.502,112,500
Jul 13, 202086.5486.5586.5386.5486.492,332,100
Jul 10, 202086.5886.5886.5486.5486.492,447,400
Jul 09, 202086.5586.5786.5486.5786.522,508,600
Jul 08, 202086.5586.5686.5486.5586.503,454,900
Jul 07, 202086.5486.5586.5386.5586.502,939,000
Jul 06, 202086.5486.5586.5386.5386.483,406,700
Jul 02, 202086.5486.5686.5286.5686.512,662,800
Jul 01, 202086.5686.5686.5286.5286.474,789,400
Jul 01, 20200.061 Dividend
Jun 30, 202086.6386.6386.6086.6186.504,443,400
Jun 29, 202086.6086.6286.5986.6286.512,766,100
Jun 26, 202086.5786.6186.5786.6086.494,109,900
Jun 25, 202086.5686.5886.5686.5786.461,716,500
Jun 24, 202086.5586.5786.5486.5786.462,110,900
Jun 23, 202086.5586.5686.5486.5686.452,792,100
Jun 22, 202086.5686.5786.5486.5486.432,597,900
Jun 19, 202086.5586.5886.5486.5686.453,477,600
Jun 18, 202086.5686.5686.5486.5486.432,027,100
Jun 17, 202086.5386.5586.5386.5586.443,369,600
Jun 16, 202086.5386.5686.5286.5286.415,306,400
Jun 15, 202086.5586.5786.5386.5386.423,246,000
Jun 12, 202086.5486.5686.5386.5586.443,356,000
Jun 11, 202086.5786.5886.5286.5286.413,244,500
Jun 10, 202086.5486.5886.5386.5686.453,146,500
Jun 09, 202086.4986.5286.4986.5186.407,839,900
Jun 08, 202086.4886.5186.4686.4886.374,200,200
Jun 05, 202086.4986.5086.4786.5086.394,391,300
Jun 04, 202086.5286.5486.5086.5386.424,350,000
Jun 03, 202086.5686.5686.5186.5186.404,476,300
Jun 02, 202086.5886.5986.5686.5886.473,869,300
Jun 01, 202086.5986.6086.5686.5886.476,995,500
Jun 01, 20200.07 Dividend
May 29, 202086.6486.6886.6486.6686.486,906,700
May 28, 202086.6386.6686.6286.6686.483,433,400
May 27, 202086.6386.6786.6286.6286.443,507,600
May 26, 202086.6386.6586.6286.6486.464,356,200
May 22, 202086.6686.6786.6486.6486.462,592,500
May 21, 202086.6586.6686.6486.6486.463,246,300
May 20, 202086.6386.6786.6386.6686.483,497,900
May 19, 202086.6286.6686.6286.6686.482,976,500
May 18, 202086.6786.6786.6186.6186.432,762,100
May 15, 202086.6986.7086.6786.6886.501,942,800
May 14, 202086.6686.6986.6386.6386.452,284,600
May 13, 202086.6686.6886.6486.6586.473,829,400
May 12, 202086.6286.6586.6086.6586.472,670,000
May 11, 202086.6786.6786.6086.6386.454,067,600
May 08, 202086.6986.7386.6586.6686.482,690,000
May 07, 202086.6286.7086.6186.6886.502,455,600
May 06, 202086.6086.6286.5986.6286.442,007,300
May 05, 202086.6186.6286.5986.5986.414,334,000
May 04, 202086.5986.6486.5886.6086.425,813,400
May 01, 202086.6286.6286.5786.6086.425,135,000
May 01, 20200.072 Dividend
Apr 30, 202086.6686.8086.6686.8086.559,557,300
Apr 29, 202086.6886.6986.6586.6586.404,285,700
Apr 28, 202086.6786.6886.6586.6686.413,706,900
Apr 27, 202086.6386.6486.6086.6386.384,928,800
Apr 24, 202086.6486.6686.6386.6386.383,117,600
Apr 23, 202086.6486.6686.6286.6386.383,010,000
Apr 22, 202086.6686.6686.6486.6486.394,836,900
Apr 21, 202086.6886.6986.6586.6786.423,610,300
Apr 20, 202086.6786.6986.6586.6586.405,969,400
Apr 17, 202086.6686.6986.6586.6586.403,282,700
Apr 16, 202086.6886.7086.6686.6886.432,383,600
Apr 15, 202086.6886.7086.6586.6686.414,270,000
Apr 14, 202086.6286.6586.5986.6386.384,712,200
Apr 13, 202086.6386.6386.5986.6386.383,356,200
Apr 09, 202086.5986.6586.5886.6286.375,401,000
Apr 08, 202086.5486.6286.5486.5986.344,890,600
Apr 07, 202086.5186.5786.4986.5486.297,881,000
Apr 06, 202086.5886.6186.5586.5686.314,869,100
Apr 03, 202086.6186.7086.5886.6286.375,018,100
Apr 02, 202086.6486.6786.6286.6486.395,879,700
Apr 01, 202086.6286.6786.5886.6286.376,923,900
Apr 01, 20200.106 Dividend
Mar 31, 202086.7286.7886.6786.6786.315,677,600
Mar 30, 202086.7386.7686.6686.6986.335,650,800
Mar 27, 202086.7086.7086.5286.6586.2937,087,900
Mar 26, 202086.5986.7186.5886.6786.318,381,000
Mar 25, 202086.4986.6386.4986.5786.216,098,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...