Singapore markets closed

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
82.13+0.11 (+0.13%)
At close: 04:00PM EDT
82.16 +0.03 (+0.04%)
After hours: 06:02PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202482.1382.1482.1182.1382.131,587,700
25 Jul 202482.0482.0982.0082.0282.024,907,000
24 Jul 202482.0682.0982.0182.0182.014,871,200
23 Jul 202481.9682.0081.9481.9781.972,133,400
22 Jul 202481.9281.9381.8981.9381.932,429,500
19 Jul 202481.9481.9581.9281.9281.922,041,700
18 Jul 202481.9982.0181.9581.9681.963,111,100
17 Jul 202481.9482.0081.9382.0082.002,701,000
16 Jul 202481.9582.0081.9381.9981.992,562,400
15 Jul 202481.9581.9981.9381.9681.963,380,600
12 Jul 202481.8981.9681.8881.9681.963,170,300
11 Jul 202481.8381.8681.8181.8481.845,810,700
10 Jul 202481.6781.6781.6381.6581.652,505,700
09 Jul 202481.6381.6581.5981.6281.627,304,200
08 Jul 202481.6381.6481.6181.6481.642,236,000
05 Jul 202481.5981.6581.5881.6581.652,171,900
03 Jul 202481.4181.5281.4181.5081.501,772,800
02 Jul 202481.4081.4281.3781.3881.382,468,800
01 Jul 202481.3281.3681.2981.3181.313,672,100
01 Jul 20240.27 Dividend
28 Jun 202481.7381.7581.6481.6581.383,894,800
27 Jun 202481.6381.6781.6281.6481.371,675,800
26 Jun 202481.6181.6281.5881.5881.312,329,000
25 Jun 202481.6681.6781.6381.6681.392,627,500
24 Jun 202481.6581.6681.6381.6581.381,576,500
21 Jun 202481.6781.6981.6281.6481.372,068,400
20 Jun 202481.5981.6281.5781.6181.342,618,200
18 Jun 202481.6281.6881.6181.6481.372,182,800
17 Jun 202481.5681.5881.5381.5381.261,272,200
14 Jun 202481.6481.6581.6181.6181.342,854,900
13 Jun 202481.5781.6381.5581.6081.332,473,800
12 Jun 202481.6081.6181.4781.4781.203,409,200
11 Jun 202481.3381.3781.3081.3681.093,755,800
10 Jun 202481.2781.2981.2681.2781.002,952,900
07 Jun 202481.3481.3481.2681.2680.993,524,300
06 Jun 202481.4581.4881.4481.4781.203,346,500
05 Jun 202481.4181.4681.3581.4681.192,577,600
04 Jun 202481.3581.4181.3481.3881.112,133,300
03 Jun 202481.2181.3081.2181.3081.035,533,700
03 Jun 20240.262 Dividend
31 May 202481.4281.4881.4181.4780.942,923,000
30 May 202481.3481.3781.3381.3680.833,712,500
29 May 202481.3281.3281.2581.2780.742,441,700
28 May 202481.4081.4181.3081.3080.772,889,800
24 May 202481.3481.3781.3381.3780.843,041,000
23 May 202481.4381.4381.3381.3480.813,473,500
22 May 202481.4081.4281.3881.3880.853,051,100
21 May 202481.4481.4681.4481.4480.911,991,300
20 May 202481.4381.4381.4081.4080.872,445,200
17 May 202481.4681.4781.4281.4280.892,758,000
16 May 202481.5181.5281.4681.4780.942,978,300
15 May 202481.4981.5381.4781.5381.003,248,400
14 May 202481.3681.3881.3581.3880.852,319,500
13 May 202481.3581.3581.3081.3080.772,442,600
10 May 202481.3481.3481.2881.2880.751,866,100
09 May 202481.3381.3781.3381.3580.822,160,200
08 May 202481.2881.3181.2881.2880.752,308,800
07 May 202481.3181.3381.2881.3080.772,706,200
06 May 202481.3181.3181.2781.2980.762,960,700
03 May 202481.3581.3981.2681.3080.774,960,200
02 May 202481.0881.1881.0781.1780.643,750,700
01 May 202480.9581.0880.9181.0580.528,032,700
01 May 20240.262 Dividend
30 Apr 202481.1981.2281.1581.1580.366,420,900
29 Apr 202481.2481.2681.2381.2580.462,259,600
26 Apr 202481.2281.2581.2081.2180.423,071,500
25 Apr 202481.1881.2181.1681.1980.404,224,200
24 Apr 202481.2481.2681.2281.2580.464,299,800
23 Apr 202481.1981.3081.1881.2880.493,619,000
22 Apr 202481.1881.2381.1881.2180.424,174,300
19 Apr 202481.2081.2081.1681.1780.382,938,200
18 Apr 202481.2181.2181.1481.1580.363,279,600
17 Apr 202481.1681.2281.1581.1980.403,598,900
16 Apr 202481.1281.1681.0781.1380.343,062,800
15 Apr 202481.1181.1881.0781.1880.394,841,300
12 Apr 202481.2281.2681.2181.2180.425,384,500
11 Apr 202481.1781.1781.1081.1680.376,686,500
10 Apr 202481.1381.1581.0581.0680.276,329,400
09 Apr 202481.3881.4281.3881.3980.602,681,000
08 Apr 202481.3581.3781.3181.3180.523,335,800
05 Apr 202481.4381.4781.3881.3980.603,967,100
04 Apr 202481.4681.5381.4481.5280.732,806,000
03 Apr 202481.3581.4481.3381.4480.652,904,100
02 Apr 202481.3481.4081.3381.3880.593,485,000
01 Apr 202481.4881.4981.3481.3480.554,661,800
01 Apr 20240.27 Dividend
28 Mar 202481.7781.7981.7481.7880.725,702,800
27 Mar 202481.8081.8581.8081.8380.772,585,300
26 Mar 202481.7281.7581.7081.7480.682,183,300
25 Mar 202481.7581.7681.7281.7280.663,700,600
22 Mar 202481.7681.7881.7681.7680.702,038,000
21 Mar 202481.7281.7481.6981.7080.643,708,500
20 Mar 202481.5881.7181.5781.7080.644,769,000
19 Mar 202481.5681.5881.5481.5780.511,821,700
18 Mar 202481.5181.5181.4781.5080.441,971,600
15 Mar 202481.5181.5381.4981.4980.433,045,500
14 Mar 202481.5881.5981.5481.5480.484,085,000
13 Mar 202481.6581.6681.6181.6180.552,223,300
12 Mar 202481.6981.7081.6481.6580.592,260,900
11 Mar 202481.7681.7781.7281.7380.673,509,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...