iShares 1-3 Year Treasury Bond ETF (NQ:SHY)

82.65 +0.10 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 82.59 82.65 82.57 82.65 4,330,981 +0.10(+0.12%)
May 29, 2025 82.52 82.56 82.52 82.55 2,154,445 +0.09(+0.11%)
May 28, 2025 82.50 82.50 82.45 82.46 1,972,491 -0.06(-0.07%)
May 27, 2025 82.50 82.53 82.48 82.52 3,870,299 +0.03(+0.04%)
May 23, 2025 82.57 82.57 82.47 82.49 8,202,295 +0.05(+0.06%)
May 22, 2025 82.44 82.45 82.41 82.44 3,415,777 +0.05(+0.06%)
May 21, 2025 82.41 82.42 82.38 82.39 4,095,605 -0.05(-0.06%)
May 20, 2025 82.42 82.47 82.41 82.44 3,289,328 +0.01(+0.01%)
May 19, 2025 82.38 82.44 82.37 82.43 2,906,366 +0.03(+0.04%)
May 16, 2025 82.49 82.49 82.39 82.40 3,528,569 -0.02(-0.02%)
May 15, 2025 82.38 82.42 82.35 82.42 3,448,777 +0.16(+0.19%)
May 14, 2025 82.33 82.35 82.26 82.26 3,959,496 -0.06(-0.07%)
May 13, 2025 82.39 82.39 82.30 82.32 4,241,352 -0.02(-0.02%)
May 12, 2025 82.33 82.39 82.32 82.34 4,386,378 -0.15(-0.18%)
May 09, 2025 82.53 82.57 82.49 82.49 2,009,583 +0.04(+0.05%)
May 08, 2025 82.59 82.60 82.44 82.45 3,566,014 -0.17(-0.21%)
May 07, 2025 82.59 82.66 82.56 82.62 2,522,956 +0.03(+0.04%)
May 06, 2025 82.59 82.61 82.57 82.59 3,566,697 +0.07(+0.08%)
May 05, 2025 82.57 82.58 82.49 82.52 3,420,425 -0.01(-0.01%)
May 02, 2025 82.62 82.65 82.50 82.53 4,556,136 -0.16(-0.19%)
May 01, 2025 82.89 82.90 82.66 82.69 5,150,445 -0.17(-0.21%)
Apr 30, 2025 82.78 82.86 82.77 82.86 5,120,781 +0.11(+0.13%)
Apr 29, 2025 82.68 82.76 82.67 82.75 3,844,136 +0.05(+0.06%)
Apr 28, 2025 82.59 82.70 82.58 82.70 2,855,903 +0.12(+0.14%)
Apr 25, 2025 82.53 82.59 82.50 82.58 2,267,180 +0.07(+0.08%)
Apr 24, 2025 82.47 82.51 82.45 82.51 4,005,958 +0.10(+0.12%)
Apr 23, 2025 82.49 82.54 82.37 82.41 3,658,811 -0.06(-0.07%)
Apr 22, 2025 82.50 82.52 82.45 82.47 3,522,103 +0.03(+0.04%)
Apr 21, 2025 82.52 82.59 82.44 82.44 5,300,198 -0.05(-0.06%)
Apr 17, 2025 82.49 82.53 82.45 82.49 3,394,759 +0.03(+0.04%)
Apr 16, 2025 82.44 82.48 82.40 82.46 3,188,999 +0.11(+0.13%)
Apr 15, 2025 82.35 82.41 82.34 82.35 3,099,803 +0.00(+0.00%)
Apr 14, 2025 82.22 82.37 82.22 82.35 5,021,812 +0.18(+0.22%)
Apr 11, 2025 82.27 82.29 82.14 82.17 6,606,775 -0.15(-0.18%)
Apr 10, 2025 82.33 82.40 82.28 82.32 10,059,293 -0.01(-0.01%)
Apr 09, 2025 82.44 82.53 82.05 82.33 25,664,300 -0.05(-0.06%)
Apr 08, 2025 82.28 82.55 82.28 82.38 13,126,838 -0.05(-0.06%)
Apr 07, 2025 82.63 82.68 82.38 82.43 18,419,458 -0.12(-0.15%)
Apr 04, 2025 82.72 82.81 82.51 82.55 12,639,055 +0.08(+0.10%)
Apr 03, 2025 82.43 82.51 82.41 82.47 6,750,323 +0.31(+0.38%)
Apr 02, 2025 82.27 82.27 82.13 82.16 3,079,242 -0.06(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.