Singapore markets closed

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
81.42-0.05 (-0.06%)
At close: 04:00PM EDT
81.43 +0.01 (+0.01%)
After hours: 06:39PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202481.4681.4781.4281.4281.422,758,000
16 May 202481.5181.5281.4681.4781.472,978,300
15 May 202481.4981.5381.4781.5381.533,248,400
14 May 202481.3681.3881.3581.3881.382,319,500
13 May 202481.3581.3581.3081.3081.302,442,600
10 May 202481.3481.3481.2881.2881.281,866,100
09 May 202481.3381.3781.3381.3581.352,160,200
08 May 202481.2881.3181.2881.2881.282,308,800
07 May 202481.3181.3381.2881.3081.302,706,200
06 May 202481.3181.3181.2781.2981.292,960,700
03 May 202481.3581.3981.2681.3081.304,960,200
02 May 202481.0881.1881.0781.1781.173,750,700
01 May 202480.9581.0880.9181.0581.058,032,700
01 May 20240.262 Dividend
30 Apr 202481.1981.2281.1581.1580.896,420,900
29 Apr 202481.2481.2681.2381.2580.992,259,600
26 Apr 202481.2281.2581.2081.2180.953,071,500
25 Apr 202481.1881.2181.1681.1980.934,224,200
24 Apr 202481.2481.2681.2281.2580.994,299,800
23 Apr 202481.1981.3081.1881.2881.023,619,000
22 Apr 202481.1881.2381.1881.2180.954,174,300
19 Apr 202481.2081.2081.1681.1780.912,938,200
18 Apr 202481.2181.2181.1481.1580.893,279,600
17 Apr 202481.1681.2281.1581.1980.933,598,900
16 Apr 202481.1281.1681.0781.1380.873,062,800
15 Apr 202481.1181.1881.0781.1880.924,841,300
12 Apr 202481.2281.2681.2181.2180.955,384,500
11 Apr 202481.1781.1781.1081.1680.906,686,500
10 Apr 202481.1381.1581.0581.0680.806,329,400
09 Apr 202481.3881.4281.3881.3981.132,681,000
08 Apr 202481.3581.3781.3181.3181.053,335,800
05 Apr 202481.4381.4781.3881.3981.133,967,100
04 Apr 202481.4681.5381.4481.5281.262,806,000
03 Apr 202481.3581.4481.3381.4481.182,904,100
02 Apr 202481.3481.4081.3381.3881.123,485,000
01 Apr 202481.4881.4981.3481.3481.084,661,800
01 Apr 20240.27 Dividend
28 Mar 202481.7781.7981.7481.7881.255,702,800
27 Mar 202481.8081.8581.8081.8381.302,585,300
26 Mar 202481.7281.7581.7081.7481.212,183,300
25 Mar 202481.7581.7681.7281.7281.193,700,600
22 Mar 202481.7681.7881.7681.7681.232,038,000
21 Mar 202481.7281.7481.6981.7081.173,708,500
20 Mar 202481.5881.7181.5781.7081.174,769,000
19 Mar 202481.5681.5881.5481.5781.041,821,700
18 Mar 202481.5181.5181.4781.5080.971,971,600
15 Mar 202481.5181.5381.4981.4980.963,045,500
14 Mar 202481.5881.5981.5481.5481.014,085,000
13 Mar 202481.6581.6681.6181.6181.082,223,300
12 Mar 202481.6981.7081.6481.6581.122,260,900
11 Mar 202481.7681.7781.7281.7381.203,509,600
08 Mar 202481.8581.8681.7881.8081.272,387,300
07 Mar 202481.7381.7681.7081.7681.232,987,700
06 Mar 202481.6981.7281.6481.6681.135,338,700
05 Mar 202481.6481.6981.6181.6481.114,102,800
04 Mar 202481.5981.6281.5581.5881.052,416,300
01 Mar 202481.5481.6881.4981.6681.134,883,100
01 Mar 20240.24 Dividend
29 Feb 202481.7481.7881.7281.7480.978,833,900
28 Feb 202481.6681.7081.6581.6980.923,239,500
27 Feb 202481.6381.6581.5981.6180.843,432,400
26 Feb 202481.6581.6681.5981.6180.844,547,200
23 Feb 202481.6281.6881.6181.6780.903,869,300
22 Feb 202481.6481.6981.6081.6380.8615,501,400
21 Feb 202481.7581.7581.6481.6480.878,591,100
20 Feb 202481.7481.7781.7181.7180.946,172,800
16 Feb 202481.6181.6681.6081.6680.897,850,200
15 Feb 202481.7881.8081.7281.7680.993,772,500
14 Feb 202481.6281.7181.6181.6880.915,431,500
13 Feb 202481.6581.6781.5581.5680.795,284,900
12 Feb 202481.8481.8581.8181.8281.052,730,500
09 Feb 202481.7981.8281.7981.8181.042,523,900
08 Feb 202481.8681.8881.8381.8481.072,233,400
07 Feb 202481.8781.9581.8581.8681.093,044,100
06 Feb 202481.8081.9281.8081.8981.123,603,400
05 Feb 202481.8381.8481.7681.7680.995,968,500
02 Feb 202481.9381.9781.8781.9281.158,260,400
01 Feb 202482.1882.2682.1182.1881.408,288,100
01 Feb 20240.242 Dividend
31 Jan 202482.2782.3982.2282.3081.287,413,100
30 Jan 202482.2282.2382.1082.1581.142,345,800
29 Jan 202482.1682.2182.1682.2081.183,344,700
26 Jan 202482.1482.1482.1082.1281.114,654,800
25 Jan 202482.1282.1982.1182.1781.165,493,200
24 Jan 202482.1582.1682.0282.0281.014,708,300
23 Jan 202482.0482.0782.0282.0681.053,355,600
22 Jan 202482.0682.0982.0582.0781.064,607,400
19 Jan 202482.0382.0681.9982.0381.025,469,300
18 Jan 202482.1082.1182.0682.0981.084,490,300
17 Jan 202482.0882.0882.0282.0581.046,717,400
16 Jan 202482.2782.3282.1882.2181.198,427,200
12 Jan 202482.3382.3782.2982.3481.326,809,700
11 Jan 202482.0482.1882.0482.1781.164,904,100
10 Jan 202482.0382.0381.9781.9880.976,432,200
09 Jan 202481.9581.9981.9481.9880.975,227,400
08 Jan 202481.9382.0581.9281.9680.954,654,900
05 Jan 202481.8682.0281.8481.8980.888,105,400
04 Jan 202481.9181.9481.8981.9180.902,923,700
03 Jan 202481.9181.9981.8881.9680.954,336,500
02 Jan 202481.9481.9781.9381.9480.934,983,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...