iShares 1-3 Year Treasury... (SHY)
82.72
0.30 (0.36%)
At close: Apr 03, 2025, 3:59 PM
82.81
0.10%
Pre-market: Apr 04, 2025, 04:48 AM EDT
RKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 82.69 | 82.77 | 82.67 | 82.73 | 0.31 | 0.38% | 6,492,647 |
| Apr 2, 2025 | 82.53 | 82.53 | 82.39 | 82.42 | -0.06 | -0.07% | 3,071,600 |
| Apr 1, 2025 | 82.46 | 82.52 | 82.44 | 82.48 | -0.25 | -0.30% | 4,326,414 |
| Mar 31, 2025 | 82.74 | 82.77 | 82.66 | 82.73 | 0.06 | 0.07% | 4,593,200 |
| Mar 28, 2025 | 82.59 | 82.69 | 82.59 | 82.67 | 0.15 | 0.18% | 4,087,941 |
| Mar 27, 2025 | 82.52 | 82.55 | 82.50 | 82.52 | 0.04 | 0.05% | 2,187,930 |
| Mar 26, 2025 | 82.49 | 82.52 | 82.48 | 82.48 | -0.02 | -0.02% | 3,685,790 |
| Mar 25, 2025 | 82.49 | 82.54 | 82.48 | 82.50 | 0.03 | 0.04% | 2,711,641 |
| Mar 24, 2025 | 82.54 | 82.54 | 82.46 | 82.47 | -0.11 | -0.13% | 2,351,301 |
| Mar 21, 2025 | 82.62 | 82.64 | 82.58 | 82.58 | 0.05 | 0.06% | 3,172,518 |
| Mar 20, 2025 | 82.60 | 82.60 | 82.52 | 82.53 | 0.02 | 0.02% | 3,039,391 |
| Mar 19, 2025 | 82.37 | 82.51 | 82.34 | 82.51 | 0.12 | 0.15% | 3,886,344 |
| Mar 18, 2025 | 82.38 | 82.43 | 82.38 | 82.39 | 0.00 | 0.00% | 3,438,798 |
| Mar 17, 2025 | 82.40 | 82.45 | 82.37 | 82.39 | -0.03 | -0.04% | 4,582,673 |
| Mar 14, 2025 | 82.49 | 82.49 | 82.41 | 82.42 | -0.06 | -0.07% | 3,932,537 |
| Mar 13, 2025 | 82.42 | 82.52 | 82.39 | 82.48 | 0.06 | 0.07% | 2,946,843 |
| Mar 12, 2025 | 82.42 | 82.48 | 82.40 | 82.42 | -0.06 | -0.07% | 3,476,088 |
| Mar 11, 2025 | 82.53 | 82.60 | 82.47 | 82.48 | -0.05 | -0.06% | 4,668,520 |
| Mar 10, 2025 | 82.49 | 82.56 | 82.46 | 82.53 | 0.15 | 0.18% | 4,644,408 |
| Mar 7, 2025 | 82.50 | 82.52 | 82.34 | 82.38 | -0.01 | -0.01% | 3,499,470 |
| Mar 6, 2025 | 82.38 | 82.43 | 82.33 | 82.39 | 0.05 | 0.06% | 4,557,771 |
| Mar 5, 2025 | 82.48 | 82.50 | 82.33 | 82.34 | -0.09 | -0.11% | 4,304,600 |
| Mar 4, 2025 | 82.51 | 82.58 | 82.40 | 82.43 | 0.01 | 0.01% | 5,198,925 |
| Mar 3, 2025 | 82.30 | 82.43 | 82.29 | 82.42 | -0.20 | -0.24% | 5,333,749 |
| Feb 28, 2025 | 82.53 | 82.62 | 82.50 | 82.62 | 0.15 | 0.18% | 4,383,102 |
| Feb 27, 2025 | 82.41 | 82.48 | 82.40 | 82.47 | 0.03 | 0.04% | 4,639,734 |
| Feb 26, 2025 | 82.41 | 82.46 | 82.37 | 82.44 | 0.03 | 0.04% | 2,280,194 |
| Feb 25, 2025 | 82.38 | 82.44 | 82.37 | 82.41 | 0.11 | 0.13% | 3,632,118 |
| Feb 24, 2025 | 82.23 | 82.30 | 82.22 | 82.30 | 0.06 | 0.07% | 2,497,412 |
| Feb 21, 2025 | 82.14 | 82.26 | 82.14 | 82.24 | 0.14 | 0.17% | 3,614,003 |
| Feb 20, 2025 | 82.11 | 82.14 | 82.10 | 82.10 | 0.01 | 0.01% | 2,106,576 |
| Feb 19, 2025 | 82.04 | 82.09 | 82.04 | 82.09 | 0.06 | 0.07% | 2,694,689 |
| Feb 18, 2025 | 82.07 | 82.08 | 82.03 | 82.03 | -0.07 | -0.09% | 2,824,114 |
| Feb 14, 2025 | 82.10 | 82.13 | 82.08 | 82.10 | 0.11 | 0.13% | 3,120,500 |
| Feb 13, 2025 | 81.97 | 82.00 | 81.96 | 81.99 | 0.11 | 0.13% | 3,512,000 |
| Feb 12, 2025 | 81.91 | 81.92 | 81.87 | 81.88 | -0.11 | -0.13% | 4,537,400 |
| Feb 11, 2025 | 81.98 | 82.01 | 81.98 | 81.99 | -0.02 | -0.02% | 2,861,923 |
| Feb 10, 2025 | 82.02 | 82.04 | 82.00 | 82.01 | 0.04 | 0.05% | 2,573,003 |
| Feb 7, 2025 | 82.02 | 82.03 | 81.97 | 81.97 | -0.09 | -0.11% | 3,488,900 |
| Feb 6, 2025 | 82.06 | 82.09 | 82.05 | 82.06 | -0.03 | -0.04% | 2,083,237 |
| Feb 5, 2025 | 82.07 | 82.13 | 82.07 | 82.09 | 0.05 | 0.06% | 3,456,303 |
| Feb 4, 2025 | 81.96 | 82.04 | 81.96 | 82.04 | 0.08 | 0.10% | 3,232,500 |
| Feb 3, 2025 | 81.99 | 82.04 | 81.94 | 81.96 | -0.33 | -0.40% | 3,483,200 |
| Jan 31, 2025 | 82.29 | 82.32 | 82.26 | 82.29 | 0.01 | 0.01% | 2,987,300 |
| Jan 30, 2025 | 82.27 | 82.30 | 82.26 | 82.28 | 0.05 | 0.06% | 1,956,320 |
| Jan 29, 2025 | 82.29 | 82.29 | 82.19 | 82.23 | -0.05 | -0.06% | 2,849,250 |
| Jan 28, 2025 | 82.24 | 82.28 | 82.23 | 82.28 | 0.02 | 0.02% | 2,980,503 |
| Jan 27, 2025 | 82.28 | 82.29 | 82.22 | 82.26 | 0.12 | 0.15% | 3,639,700 |
| Jan 24, 2025 | 82.14 | 82.19 | 82.12 | 82.14 | 0.05 | 0.06% | 2,190,060 |
| Jan 23, 2025 | 82.06 | 82.11 | 82.06 | 82.09 | 0.00 | 0.00% | 3,378,553 |