iShares 1-3 Year Treasury Bond ETF (SHY) Historical Stock Data
81.42 ↓0.05 (-0.06%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHY is up 0.00% a day on average. There have been 14 days where iShares 1-3 Year Treasury Bond ETF closed green and 16 days where SHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 81.46 | 81.42 | ↓$0.04 (-0.05%) | 81.42 | 81.47 | 2.75M |
| 2024-05-16 | 81.52 | 81.47 | ↓$0.05 (-0.06%) | 81.46 | 81.52 | 2.87M |
| 2024-05-15 | 81.49 | 81.53 | ↑$0.04 (0.05%) | 81.47 | 81.53 | 3.08M |
| 2024-05-14 | 81.36 | 81.38 | ↑$0.02 (0.02%) | 81.35 | 81.38 | 2.32M |
| 2024-05-13 | 81.35 | 81.30 | ↓$0.05 (-0.06%) | 81.30 | 81.35 | 2.38M |
| 2024-05-10 | 81.34 | 81.28 | ↓$0.06 (-0.07%) | 81.28 | 81.34 | 1.82M |
| 2024-05-09 | 81.33 | 81.35 | ↑$0.02 (0.02%) | 81.33 | 81.37 | 2.12M |
| 2024-05-08 | 81.29 | 81.28 | ↓$0.01 (-0.01%) | 81.28 | 81.31 | 2.31M |
| 2024-05-07 | 81.31 | 81.30 | ↓$0.01 (-0.01%) | 81.28 | 81.33 | 2.67M |
| 2024-05-06 | 81.31 | 81.29 | ↓$0.02 (-0.02%) | 81.27 | 81.31 | 2.90M |
| 2024-05-03 | 81.35 | 81.30 | ↓$0.05 (-0.06%) | 81.26 | 81.39 | 4.96M |
| 2024-05-02 | 81.08 | 81.17 | ↑$0.09 (0.11%) | 81.07 | 81.18 | 3.73M |
| 2024-05-01 | 80.95 | 81.05 | ↑$0.10 (0.12%) | 80.91 | 81.08 | 7.89M |
| 2024-04-30 | 81.19 | 81.15 | ↓$0.04 (-0.05%) | 81.15 | 81.23 | 5.78M |
| 2024-04-29 | 81.24 | 81.25 | ↑$0.01 (0.01%) | 81.23 | 81.26 | 2.25M |
| 2024-04-26 | 81.22 | 81.21 | ↓$0.01 (-0.01%) | 81.20 | 81.25 | 3.05M |
| 2024-04-25 | 81.18 | 81.19 | ↑$0.01 (0.01%) | 81.16 | 81.21 | 4.21M |
| 2024-04-24 | 81.24 | 81.25 | ↑$0.01 (0.01%) | 81.22 | 81.26 | 4.30M |
| 2024-04-23 | 81.20 | 81.28 | ↑$0.08 (0.10%) | 81.18 | 81.30 | 3.60M |
| 2024-04-22 | 81.18 | 81.21 | ↑$0.03 (0.04%) | 81.18 | 81.23 | 4.15M |
| 2024-04-19 | 81.20 | 81.17 | ↓$0.03 (-0.04%) | 81.16 | 81.20 | 2.76M |
| 2024-04-18 | 81.21 | 81.15 | ↓$0.06 (-0.07%) | 81.14 | 81.21 | 3.12M |
| 2024-04-17 | 81.15 | 81.19 | ↑$0.04 (0.05%) | 81.15 | 81.22 | 3.59M |
| 2024-04-16 | 81.12 | 81.13 | ↑$0.01 (0.01%) | 81.07 | 81.16 | 2.99M |
| 2024-04-15 | 81.10 | 81.18 | ↑$0.08 (0.10%) | 81.07 | 81.18 | 4.60M |
| 2024-04-12 | 81.22 | 81.21 | ↓$0.01 (-0.01%) | 81.21 | 81.26 | 5.38M |
| 2024-04-11 | 81.17 | 81.16 | ↓$0.01 (-0.01%) | 81.10 | 81.17 | 6.67M |
| 2024-04-10 | 81.13 | 81.06 | ↓$0.07 (-0.09%) | 81.05 | 81.15 | 6.33M |
| 2024-04-09 | 81.38 | 81.39 | ↑$0.01 (0.01%) | 81.38 | 81.42 | 2.66M |
| 2024-04-08 | 81.35 | 81.31 | ↓$0.04 (-0.05%) | 81.31 | 81.37 | 3.26M |
Create an account or log in to view more rows.
$SHY never selling
$SHY what happen
$SHY you wanna be a successful trader close your trades green
$SHY unstoppable up wow
$SHY Like if the Hedgies are fucked
$SHY C'mon
do a spike!!
$SHY jeez
$SHY this is my only green stonk!
I really like this stonk.
$SHY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SHY what happened