Canada markets open in 8 hours 53 minutes

iShares 1-3 Year Treasury Bond ETF (SHY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
81.15-0.04 (-0.05%)
At close: 04:00PM EDT
81.15 0.00 (0.00%)
After hours: 06:41PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202481.2181.2181.1481.1581.153,255,000
Apr 17, 202481.1681.2281.1581.1981.193,598,900
Apr 16, 202481.1281.1681.0781.1381.133,062,800
Apr 15, 202481.1181.1881.0781.1881.184,841,300
Apr 12, 202481.2281.2681.2181.2181.215,384,500
Apr 11, 202481.1781.1781.1081.1681.166,686,500
Apr 10, 202481.1381.1581.0581.0681.066,329,400
Apr 09, 202481.3881.4281.3881.3981.392,681,000
Apr 08, 202481.3581.3781.3181.3181.313,335,800
Apr 05, 202481.4381.4781.3881.3981.393,967,100
Apr 04, 202481.4681.5381.4481.5281.522,806,000
Apr 03, 202481.3581.4481.3381.4481.442,904,100
Apr 02, 202481.3481.4081.3381.3881.383,485,000
Apr 01, 202481.4881.4981.3481.3481.344,661,800
Apr 01, 20240.27 Dividend
Mar 28, 202481.7781.7981.7481.7881.515,702,800
Mar 27, 202481.8081.8581.8081.8381.562,585,300
Mar 26, 202481.7281.7581.7081.7481.472,183,300
Mar 25, 202481.7581.7681.7281.7281.453,700,600
Mar 22, 202481.7681.7881.7681.7681.492,038,000
Mar 21, 202481.7281.7481.6981.7081.433,708,500
Mar 20, 202481.5881.7181.5781.7081.434,769,000
Mar 19, 202481.5681.5881.5481.5781.301,821,700
Mar 18, 202481.5181.5181.4781.5081.231,971,600
Mar 15, 202481.5181.5381.4981.4981.223,045,500
Mar 14, 202481.5881.5981.5481.5481.274,085,000
Mar 13, 202481.6581.6681.6181.6181.342,223,300
Mar 12, 202481.6981.7081.6481.6581.382,260,900
Mar 11, 202481.7681.7781.7281.7381.463,509,600
Mar 08, 202481.8581.8681.7881.8081.532,387,300
Mar 07, 202481.7381.7681.7081.7681.492,987,700
Mar 06, 202481.6981.7281.6481.6681.395,338,700
Mar 05, 202481.6481.6981.6181.6481.374,102,800
Mar 04, 202481.5981.6281.5581.5881.312,416,300
Mar 01, 202481.5481.6881.4981.6681.394,883,100
Mar 01, 20240.24 Dividend
Feb 29, 202481.7481.7881.7281.7481.238,833,900
Feb 28, 202481.6681.7081.6581.6981.183,239,500
Feb 27, 202481.6381.6581.5981.6181.103,432,400
Feb 26, 202481.6581.6681.5981.6181.104,547,200
Feb 23, 202481.6281.6881.6181.6781.163,869,300
Feb 22, 202481.6481.6981.6081.6381.1215,501,400
Feb 21, 202481.7581.7581.6481.6481.138,591,100
Feb 20, 202481.7481.7781.7181.7181.206,172,800
Feb 16, 202481.6181.6681.6081.6681.157,850,200
Feb 15, 202481.7881.8081.7281.7681.253,772,500
Feb 14, 202481.6281.7181.6181.6881.175,431,500
Feb 13, 202481.6581.6781.5581.5681.055,284,900
Feb 12, 202481.8481.8581.8181.8281.312,730,500
Feb 09, 202481.7981.8281.7981.8181.302,523,900
Feb 08, 202481.8681.8881.8381.8481.332,233,400
Feb 07, 202481.8781.9581.8581.8681.353,044,100
Feb 06, 202481.8081.9281.8081.8981.383,603,400
Feb 05, 202481.8381.8481.7681.7681.255,968,500
Feb 02, 202481.9381.9781.8781.9281.418,260,400
Feb 01, 202482.1882.2682.1182.1881.678,288,100
Feb 01, 20240.242 Dividend
Jan 31, 202482.2782.3982.2282.3081.557,413,100
Jan 30, 202482.2282.2382.1082.1581.402,345,800
Jan 29, 202482.1682.2182.1682.2081.453,344,700
Jan 26, 202482.1482.1482.1082.1281.374,654,800
Jan 25, 202482.1282.1982.1182.1781.425,493,200
Jan 24, 202482.1582.1682.0282.0281.274,708,300
Jan 23, 202482.0482.0782.0282.0681.313,355,600
Jan 22, 202482.0682.0982.0582.0781.324,607,400
Jan 19, 202482.0382.0681.9982.0381.285,469,300
Jan 18, 202482.1082.1182.0682.0981.344,490,300
Jan 17, 202482.0882.0882.0282.0581.306,717,400
Jan 16, 202482.2782.3282.1882.2181.468,427,200
Jan 12, 202482.3382.3782.2982.3481.596,809,700
Jan 11, 202482.0482.1882.0482.1781.424,904,100
Jan 10, 202482.0382.0381.9781.9881.236,432,200
Jan 09, 202481.9581.9981.9481.9881.235,227,400
Jan 08, 202481.9382.0581.9281.9681.214,654,900
Jan 05, 202481.8682.0281.8481.8981.148,105,400
Jan 04, 202481.9181.9481.8981.9181.162,923,700
Jan 03, 202481.9181.9981.8881.9681.214,336,500
Jan 02, 202481.9481.9781.9381.9481.194,983,500
Dec 29, 202381.9882.0781.9882.0481.295,075,300
Dec 28, 202382.0382.0481.9982.0081.252,408,600
Dec 27, 202381.9682.0381.9582.0181.262,584,700
Dec 26, 202381.9081.9581.8981.9181.162,503,100
Dec 22, 202381.9581.9681.9181.9581.203,387,400
Dec 21, 202381.9781.9881.8981.9281.176,662,900
Dec 20, 202381.8181.8681.7781.8481.095,164,000
Dec 19, 202381.7081.7581.7081.7380.985,159,300
Dec 18, 202381.7381.7481.6981.7080.953,760,500
Dec 15, 202381.7481.7881.6881.7180.967,175,100
Dec 14, 202381.7881.8681.7681.8081.059,304,300
Dec 14, 20230.26 Dividend
Dec 13, 202381.5781.9481.5481.9280.9110,843,800
Dec 12, 202381.4881.5381.4781.5180.513,268,600
Dec 11, 202381.4481.5081.4181.5080.502,963,900
Dec 08, 202381.5181.5681.4581.4880.483,367,800
Dec 07, 202381.6681.7081.6581.6680.664,977,800
Dec 06, 202381.6481.6481.5981.6080.606,794,600
Dec 05, 202381.5681.6581.5481.6280.6212,180,000
Dec 04, 202381.5381.5881.4881.5280.524,431,100
Dec 01, 202381.4281.6581.4181.6480.6411,831,100
Dec 01, 20230.247 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...