iShares 1-3 Year Treasury Bond ETF (SHY)
NASDAQ: SHY · Real-Time Price · USD
83.14
-0.08 (-0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 83.27 | 83.28 | 83.22 | 83.22 | 83.22 | -0.08% | 4,829,057 |
| Sep 24, 2024 | 83.23 | 83.30 | 83.20 | 83.29 | 83.29 | 0.10% | 8,947,884 |
| Sep 23, 2024 | 83.19 | 83.24 | 83.15 | 83.21 | 83.21 | - | 5,030,805 |
| Sep 20, 2024 | 83.16 | 83.23 | 83.12 | 83.21 | 83.21 | 0.04% | 4,082,498 |
| Sep 19, 2024 | 83.14 | 83.18 | 83.12 | 83.18 | 83.18 | 0.08% | 2,892,640 |
| Sep 18, 2024 | 83.10 | 83.24 | 83.05 | 83.11 | 83.11 | -0.04% | 4,413,378 |
| Sep 17, 2024 | 83.16 | 83.17 | 83.12 | 83.14 | 83.14 | -0.07% | 3,015,280 |
| Sep 16, 2024 | 83.20 | 83.22 | 83.16 | 83.20 | 83.20 | 0.06% | 2,861,334 |
| Sep 13, 2024 | 83.16 | 83.17 | 83.11 | 83.15 | 83.15 | 0.15% | 3,963,983 |
| Sep 12, 2024 | 83.03 | 83.05 | 82.95 | 83.03 | 83.03 | 0.01% | 2,599,231 |
| Sep 11, 2024 | 83.00 | 83.13 | 83.00 | 83.02 | 83.02 | -0.08% | 3,679,274 |
| Sep 10, 2024 | 82.99 | 83.09 | 82.98 | 83.09 | 83.09 | 0.14% | 6,833,900 |
| Sep 9, 2024 | 82.95 | 82.99 | 82.92 | 82.97 | 82.97 | 0.01% | 9,361,719 |
| Sep 6, 2024 | 82.90 | 83.06 | 82.81 | 82.96 | 82.96 | 0.18% | 6,478,543 |
| Sep 5, 2024 | 82.86 | 82.86 | 82.75 | 82.81 | 82.81 | 0.04% | 8,628,274 |
| Sep 4, 2024 | 82.66 | 82.79 | 82.65 | 82.78 | 82.78 | 0.22% | 2,722,348 |
| Sep 3, 2024 | 82.57 | 82.64 | 82.57 | 82.60 | 82.60 | -0.24% | 3,718,832 |
| Aug 30, 2024 | 82.82 | 82.85 | 82.79 | 82.80 | 82.51 | 0.01% | 2,781,303 |
| Aug 29, 2024 | 82.81 | 82.81 | 82.78 | 82.80 | 82.51 | -0.02% | 2,397,077 |
| Aug 28, 2024 | 82.84 | 82.86 | 82.81 | 82.81 | 82.52 | -0.01% | 3,126,741 |
| Aug 27, 2024 | 82.76 | 82.84 | 82.76 | 82.82 | 82.53 | 0.06% | 4,067,592 |
| Aug 26, 2024 | 82.84 | 82.84 | 82.77 | 82.77 | 82.48 | -0.05% | 1,896,710 |
| Aug 23, 2024 | 82.69 | 82.81 | 82.65 | 82.81 | 82.52 | 0.23% | 3,896,848 |
| Aug 22, 2024 | 82.68 | 82.69 | 82.62 | 82.62 | 82.33 | -0.13% | 4,181,267 |
| Aug 21, 2024 | 82.70 | 82.80 | 82.63 | 82.73 | 82.44 | 0.11% | 3,914,505 |
| Aug 20, 2024 | 82.61 | 82.64 | 82.59 | 82.64 | 82.35 | 0.15% | 1,882,639 |
| Aug 19, 2024 | 82.52 | 82.57 | 82.52 | 82.52 | 82.23 | -0.02% | 2,839,657 |
| Aug 16, 2024 | 82.54 | 82.54 | 82.46 | 82.54 | 82.25 | 0.11% | 2,987,113 |
| Aug 15, 2024 | 82.46 | 82.49 | 82.42 | 82.45 | 82.16 | -0.24% | 3,164,873 |
| Aug 14, 2024 | 82.61 | 82.69 | 82.60 | 82.65 | 82.36 | -0.01% | 4,780,681 |
| Aug 13, 2024 | 82.63 | 82.66 | 82.61 | 82.66 | 82.37 | 0.16% | 3,856,173 |
| Aug 12, 2024 | 82.46 | 82.55 | 82.45 | 82.53 | 82.24 | 0.06% | 3,745,721 |
| Aug 9, 2024 | 82.52 | 82.53 | 82.44 | 82.48 | 82.19 | 0.02% | 5,079,363 |
| Aug 8, 2024 | 82.40 | 82.47 | 82.39 | 82.46 | 82.17 | -0.05% | 3,621,997 |
| Aug 7, 2024 | 82.49 | 82.55 | 82.44 | 82.50 | 82.21 | -0.06% | 5,779,011 |
| Aug 6, 2024 | 82.63 | 82.63 | 82.47 | 82.55 | 82.26 | -0.12% | 12,849,196 |
| Aug 5, 2024 | 82.87 | 82.91 | 82.58 | 82.65 | 82.36 | -0.02% | 15,588,206 |
| Aug 2, 2024 | 82.54 | 82.69 | 82.52 | 82.67 | 82.38 | 0.56% | 5,001,423 |
| Aug 1, 2024 | 82.10 | 82.23 | 82.09 | 82.21 | 81.92 | -0.16% | 5,052,532 |
| Jul 31, 2024 | 82.22 | 82.34 | 82.15 | 82.34 | 81.78 | 0.21% | 3,403,939 |
| Jul 30, 2024 | 82.16 | 82.20 | 82.12 | 82.17 | 81.61 | 0.04% | 3,108,099 |
| Jul 29, 2024 | 82.15 | 82.16 | 82.11 | 82.14 | 81.58 | 0.01% | 4,588,212 |
| Jul 26, 2024 | 82.13 | 82.14 | 82.11 | 82.13 | 81.57 | 0.13% | 1,591,032 |
| Jul 25, 2024 | 82.04 | 82.09 | 82.00 | 82.02 | 81.47 | 0.01% | 4,907,200 |
| Jul 24, 2024 | 82.06 | 82.09 | 82.01 | 82.01 | 81.46 | 0.05% | 4,871,218 |
| Jul 23, 2024 | 81.96 | 82.00 | 81.94 | 81.97 | 81.42 | 0.05% | 2,133,434 |
| Jul 22, 2024 | 81.92 | 81.93 | 81.89 | 81.93 | 81.38 | 0.01% | 2,429,498 |
| Jul 19, 2024 | 81.94 | 81.95 | 81.92 | 81.92 | 81.37 | -0.05% | 2,041,664 |
| Jul 18, 2024 | 81.99 | 82.01 | 81.95 | 81.96 | 81.41 | -0.05% | 3,111,148 |
| Jul 17, 2024 | 81.94 | 82.00 | 81.93 | 82.00 | 81.45 | 0.01% | 2,700,979 |
| Jul 16, 2024 | 81.95 | 82.00 | 81.93 | 81.99 | 81.44 | 0.04% | 2,562,375 |
| Jul 15, 2024 | 81.95 | 81.99 | 81.93 | 81.96 | 81.41 | - | 3,380,631 |
| Jul 12, 2024 | 81.89 | 81.96 | 81.88 | 81.96 | 81.41 | 0.15% | 3,170,414 |
| Jul 11, 2024 | 81.83 | 81.86 | 81.81 | 81.84 | 81.29 | 0.23% | 5,810,737 |
| Jul 10, 2024 | 81.67 | 81.67 | 81.63 | 81.65 | 81.10 | 0.04% | 2,505,695 |
| Jul 9, 2024 | 81.63 | 81.65 | 81.59 | 81.62 | 81.07 | -0.02% | 7,304,186 |
| Jul 8, 2024 | 81.63 | 81.64 | 81.61 | 81.64 | 81.09 | -0.01% | 2,236,008 |
| Jul 5, 2024 | 81.59 | 81.65 | 81.58 | 81.65 | 81.10 | 0.18% | 2,171,870 |
| Jul 3, 2024 | 81.41 | 81.52 | 81.41 | 81.50 | 80.95 | 0.15% | 1,772,757 |
| Jul 2, 2024 | 81.40 | 81.42 | 81.37 | 81.38 | 80.83 | 0.09% | 2,468,904 |
| Jul 1, 2024 | 81.32 | 81.37 | 81.29 | 81.31 | 80.76 | -0.42% | 3,672,147 |
| Jun 28, 2024 | 81.73 | 81.75 | 81.64 | 81.65 | 80.83 | 0.01% | 3,894,804 |
| Jun 27, 2024 | 81.63 | 81.67 | 81.62 | 81.64 | 80.82 | 0.07% | 1,675,840 |
| Jun 26, 2024 | 81.62 | 81.62 | 81.58 | 81.58 | 80.76 | -0.10% | 2,329,033 |
| Jun 25, 2024 | 81.66 | 81.67 | 81.63 | 81.66 | 80.84 | 0.01% | 2,627,503 |
| Jun 24, 2024 | 81.65 | 81.66 | 81.63 | 81.65 | 80.83 | 0.01% | 1,576,475 |
| Jun 21, 2024 | 81.67 | 81.69 | 81.62 | 81.64 | 80.82 | 0.04% | 2,068,379 |
| Jun 20, 2024 | 81.59 | 81.62 | 81.57 | 81.61 | 80.79 | -0.04% | 2,618,197 |
| Jun 18, 2024 | 81.62 | 81.68 | 81.61 | 81.64 | 80.82 | 0.13% | 2,182,825 |
| Jun 17, 2024 | 81.56 | 81.58 | 81.53 | 81.53 | 80.71 | -0.10% | 1,272,392 |
| Jun 14, 2024 | 81.64 | 81.65 | 81.61 | 81.61 | 80.79 | 0.01% | 2,854,944 |
| Jun 13, 2024 | 81.57 | 81.63 | 81.55 | 81.60 | 80.78 | 0.16% | 2,473,780 |
| Jun 12, 2024 | 81.60 | 81.61 | 81.47 | 81.47 | 80.65 | 0.14% | 3,409,191 |
| Jun 11, 2024 | 81.33 | 81.37 | 81.30 | 81.36 | 80.54 | 0.11% | 3,755,838 |
| Jun 10, 2024 | 81.27 | 81.29 | 81.26 | 81.27 | 80.45 | 0.01% | 2,952,957 |
| Jun 7, 2024 | 81.34 | 81.34 | 81.26 | 81.26 | 80.44 | -0.26% | 3,524,398 |
| Jun 6, 2024 | 81.45 | 81.48 | 81.44 | 81.47 | 80.65 | 0.01% | 3,346,479 |
| Jun 5, 2024 | 81.41 | 81.46 | 81.35 | 81.46 | 80.64 | 0.10% | 2,577,587 |
| Jun 4, 2024 | 81.35 | 81.41 | 81.34 | 81.38 | 80.56 | 0.10% | 2,133,307 |
| Jun 3, 2024 | 81.21 | 81.30 | 81.21 | 81.30 | 80.48 | -0.21% | 5,533,812 |
| May 31, 2024 | 81.42 | 81.48 | 81.41 | 81.47 | 80.39 | 0.14% | 2,922,997 |
| May 30, 2024 | 81.34 | 81.37 | 81.33 | 81.36 | 80.28 | 0.11% | 3,712,520 |
| May 29, 2024 | 81.32 | 81.32 | 81.25 | 81.27 | 80.19 | -0.04% | 2,441,679 |
| May 28, 2024 | 81.40 | 81.41 | 81.30 | 81.30 | 80.22 | -0.09% | 2,889,790 |
| May 24, 2024 | 81.34 | 81.37 | 81.33 | 81.37 | 80.29 | 0.04% | 3,040,967 |
| May 23, 2024 | 81.43 | 81.43 | 81.33 | 81.34 | 80.26 | -0.05% | 3,473,478 |
| May 22, 2024 | 81.40 | 81.42 | 81.38 | 81.38 | 80.30 | -0.07% | 3,051,089 |
| May 21, 2024 | 81.44 | 81.46 | 81.44 | 81.44 | 80.36 | 0.05% | 1,991,308 |
| May 20, 2024 | 81.43 | 81.43 | 81.40 | 81.40 | 80.32 | -0.02% | 2,445,172 |
| May 17, 2024 | 81.46 | 81.47 | 81.42 | 81.42 | 80.34 | -0.06% | 2,758,016 |
| May 16, 2024 | 81.51 | 81.52 | 81.46 | 81.47 | 80.39 | -0.07% | 2,978,320 |
| May 15, 2024 | 81.49 | 81.53 | 81.47 | 81.53 | 80.45 | 0.18% | 3,248,397 |
| May 14, 2024 | 81.36 | 81.38 | 81.35 | 81.38 | 80.30 | 0.10% | 2,319,556 |
| May 13, 2024 | 81.35 | 81.35 | 81.30 | 81.30 | 80.22 | 0.02% | 2,442,569 |
| May 10, 2024 | 81.34 | 81.34 | 81.28 | 81.28 | 80.20 | -0.09% | 1,866,129 |
| May 9, 2024 | 81.33 | 81.37 | 81.33 | 81.35 | 80.27 | 0.09% | 2,160,180 |
| May 8, 2024 | 81.28 | 81.31 | 81.28 | 81.28 | 80.20 | -0.02% | 2,308,852 |
| May 7, 2024 | 81.31 | 81.33 | 81.28 | 81.30 | 80.22 | 0.01% | 2,706,269 |
| May 6, 2024 | 81.31 | 81.31 | 81.27 | 81.29 | 80.21 | -0.01% | 2,960,704 |
| May 3, 2024 | 81.35 | 81.39 | 81.26 | 81.30 | 80.22 | 0.16% | 4,960,204 |