U.S. Markets close in 4 hrs 59 mins

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
86.35-0.02 (-0.02%)
As of 11:00AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202086.3586.3686.3486.3586.35289,452
Dec 03, 202086.3686.3786.3586.3786.372,751,900
Dec 02, 202086.3386.3586.3286.3586.352,297,100
Dec 01, 202086.3486.3586.3286.3386.336,173,900
Dec 01, 20200.033 Dividend
Nov 30, 202086.4186.4186.3986.4186.383,375,300
Nov 27, 202086.3986.4086.3986.3986.361,378,900
Nov 25, 202086.3886.3986.3886.3986.362,449,800
Nov 24, 202086.3786.3886.3786.3886.352,649,500
Nov 23, 202086.3786.3886.3786.3786.341,640,500
Nov 20, 202086.3886.3886.3786.3786.341,784,700
Nov 19, 202086.3586.3786.3586.3686.331,900,700
Nov 18, 202086.3586.3686.3486.3486.312,325,200
Nov 17, 202086.3486.3686.3486.3486.313,457,900
Nov 16, 202086.3486.3686.3386.3586.323,752,900
Nov 13, 202086.3586.3686.3386.3386.303,156,800
Nov 12, 202086.3586.3686.3386.3386.303,915,800
Nov 11, 202086.3286.3386.3186.3286.292,643,200
Nov 10, 202086.3286.3486.3286.3486.313,162,200
Nov 09, 202086.3486.3586.3286.3586.325,418,600
Nov 06, 202086.3986.3986.3786.3886.352,479,200
Nov 05, 202086.3986.4086.3786.3786.344,646,000
Nov 04, 202086.3986.4186.3886.3986.364,432,600
Nov 03, 202086.3786.3886.3586.3786.341,739,600
Nov 02, 202086.3886.3986.3786.3986.363,642,500
Nov 02, 20200.039 Dividend
Oct 30, 202086.4486.4486.4186.4386.363,562,300
Oct 29, 202086.4386.4486.4286.4486.373,688,800
Oct 28, 202086.4386.4486.4286.4286.354,930,200
Oct 27, 202086.4386.4486.4286.4286.351,982,000
Oct 26, 202086.4286.4386.4186.4286.352,319,200
Oct 23, 202086.4286.4386.4186.4186.342,014,300
Oct 22, 202086.4286.4386.4086.4086.333,063,300
Oct 21, 202086.4286.4386.4186.4386.361,788,700
Oct 20, 202086.4386.4486.4286.4386.361,991,800
Oct 19, 202086.4286.4486.4186.4486.372,499,200
Oct 16, 202086.4486.4586.4386.4486.371,562,100
Oct 15, 202086.4486.4686.4386.4586.386,851,500
Oct 14, 202086.4386.4586.4386.4386.368,129,500
Oct 13, 202086.4386.4586.4286.4386.365,330,600
Oct 12, 202086.4286.4486.4186.4486.372,400,900
Oct 09, 202086.4386.4386.4186.4286.351,977,700
Oct 08, 202086.4286.4386.4186.4286.351,996,700
Oct 07, 202086.4086.4286.4086.4286.353,613,200
Oct 06, 202086.4386.4486.4286.4386.362,618,100
Oct 05, 202086.4586.4586.4286.4386.363,139,800
Oct 02, 202086.4686.4786.4486.4686.393,081,300
Oct 01, 202086.4586.4786.4586.4586.383,890,800
Oct 01, 20200.04 Dividend
Sep 30, 202086.5186.5186.4986.5186.403,111,800
Sep 29, 202086.5186.5286.5086.5086.392,568,900
Sep 28, 202086.5186.5186.4986.5186.402,777,700
Sep 25, 202086.5086.5186.5086.5086.391,786,000
Sep 24, 202086.4986.5086.4886.4986.382,955,200
Sep 23, 202086.4986.5086.4886.5086.393,298,200
Sep 22, 202086.4986.5086.4886.5086.392,108,400
Sep 21, 202086.5086.5086.4886.4886.373,969,100
Sep 18, 202086.5086.5186.4886.4986.382,334,200
Sep 17, 202086.5086.5186.4886.4886.372,494,700
Sep 16, 202086.4986.5086.4786.5086.392,551,200
Sep 15, 202086.4886.4986.4886.4986.382,013,100
Sep 14, 202086.5086.5086.4886.4886.371,993,000
Sep 11, 202086.4886.5186.4886.4986.382,109,800
Sep 10, 202086.4686.4986.4686.4786.362,910,000
Sep 09, 202086.4786.4886.4686.4886.373,009,100
Sep 08, 202086.4886.4986.4786.4786.362,014,700
Sep 04, 202086.4986.5086.4586.4686.352,904,300
Sep 03, 202086.5086.5286.4986.4986.382,547,200
Sep 02, 202086.4886.5086.4886.5086.393,682,600
Sep 01, 202086.4986.5086.4886.4986.383,093,600
Sep 01, 20200.049 Dividend
Aug 31, 202086.5386.5686.5386.5686.402,357,200
Aug 28, 202086.5286.5586.5286.5386.373,445,500
Aug 27, 202086.5386.5486.4986.5086.342,609,000
Aug 26, 202086.5186.5186.4986.5186.352,983,300
Aug 25, 202086.4986.5186.4886.5186.351,986,600
Aug 24, 202086.5286.5386.5086.5086.342,834,100
Aug 21, 202086.5386.5486.5186.5186.353,337,600
Aug 20, 202086.5386.5486.5286.5286.362,121,000
Aug 19, 202086.5386.5386.5186.5286.362,064,900
Aug 18, 202086.5186.5386.5186.5286.362,106,500
Aug 17, 202086.5286.5286.5086.5186.352,655,100
Aug 14, 202086.5086.5286.4986.5086.342,548,600
Aug 13, 202086.4986.5086.4886.4986.332,073,800
Aug 12, 202086.5086.5186.4986.5086.344,246,900
Aug 11, 202086.5286.5386.4986.5286.363,345,700
Aug 10, 202086.5686.5686.5386.5486.382,089,800
Aug 07, 202086.5686.5786.5586.5686.403,944,500
Aug 06, 202086.5786.5986.5686.5786.411,793,300
Aug 05, 202086.5786.5886.5686.5786.413,037,500
Aug 04, 202086.5886.5986.5786.5986.432,871,000
Aug 03, 202086.5686.5886.5486.5886.422,979,500
Aug 03, 20200.05 Dividend
Jul 31, 202086.6386.6386.6186.6386.423,229,400
Jul 30, 202086.6086.6286.6086.6286.412,016,900
Jul 29, 202086.5886.6086.5786.5986.382,551,300
Jul 28, 202086.5686.5886.5686.5786.363,804,400
Jul 27, 202086.5886.5886.5486.5586.342,250,900
Jul 24, 202086.5786.5886.5686.5886.373,056,000
Jul 23, 202086.5786.5886.5686.5786.362,263,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...